NYSE - Delayed Quote USD

AMTD IDEA Group (AMTD)

Compare
1.1300 -0.0100 (-0.88%)
At close: January 8 at 4:00:02 PM EST
1.1201 -0.01 (-0.88%)
After hours: January 8 at 5:56:55 PM EST
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 1.1600 1.1800 1.1100 1.1300 1.1300 19,900
Jan 7, 2025 1.1700 1.2000 1.1400 1.1400 1.1400 14,000
Jan 6, 2025 1.2200 1.2300 1.1800 1.1900 1.1900 17,000
Jan 3, 2025 1.2200 1.2200 1.1700 1.1900 1.1900 37,300
Jan 2, 2025 1.2300 1.2700 1.1700 1.2100 1.2100 45,400
Dec 31, 2024 1.1300 1.2100 1.1200 1.2000 1.2000 233,700
Dec 30, 2024 1.1600 1.1600 1.1100 1.1100 1.1100 62,700
Dec 27, 2024 1.1300 1.1600 1.1200 1.1410 1.1410 28,200
Dec 26, 2024 1.1600 1.1600 1.1100 1.1300 1.1300 21,300
Dec 24, 2024 1.1140 1.1400 1.1110 1.1300 1.1300 11,400
Dec 23, 2024 1.1200 1.1500 1.0900 1.1200 1.1200 36,600
Dec 20, 2024 1.0600 1.1400 1.0600 1.1200 1.1200 28,700
Dec 19, 2024 1.1200 1.1600 1.0900 1.0900 1.0900 43,500
Dec 18, 2024 1.1500 1.1690 1.1100 1.1300 1.1300 33,300
Dec 17, 2024 1.1400 1.1900 1.1230 1.1690 1.1690 17,700
Dec 16, 2024 1.1800 1.2200 1.1380 1.1550 1.1550 25,400
Dec 13, 2024 1.1800 1.2000 1.1210 1.2000 1.2000 44,400
Dec 12, 2024 1.1800 1.1900 1.1500 1.1500 1.1500 17,400
Dec 11, 2024 1.2000 1.2150 1.1600 1.2000 1.2000 18,700
Dec 10, 2024 1.2400 1.2600 1.1800 1.2100 1.2100 14,000
Dec 9, 2024 1.1800 1.2680 1.1800 1.2200 1.2200 37,600
Dec 6, 2024 1.2100 1.2100 1.1600 1.1800 1.1800 18,900
Dec 5, 2024 1.2300 1.2450 1.1700 1.1800 1.1800 35,300
Dec 4, 2024 1.2400 1.2500 1.1900 1.2500 1.2500 19,800
Dec 3, 2024 1.2250 1.2300 1.1900 1.2200 1.2200 10,000
Dec 2, 2024 1.2200 1.2700 1.1800 1.1800 1.1800 21,900
Nov 29, 2024 1.2500 1.2500 1.2240 1.2300 1.2300 3,900
Nov 27, 2024 1.2200 1.2700 1.2200 1.2200 1.2200 7,100
Nov 26, 2024 1.2500 1.2800 1.2280 1.2400 1.2400 8,600
Nov 25, 2024 1.2500 1.2800 1.2300 1.2700 1.2700 24,600
Nov 22, 2024 1.1700 1.2700 1.1700 1.2600 1.2600 31,100
Nov 21, 2024 1.1500 1.2000 1.1400 1.1900 1.1900 18,800
Nov 20, 2024 1.1800 1.1800 1.1500 1.1690 1.1690 5,600
Nov 19, 2024 1.1100 1.2200 1.1000 1.1800 1.1800 65,700
Nov 18, 2024 1.1300 1.1400 1.1000 1.1200 1.1200 15,100
Nov 15, 2024 1.1400 1.1500 1.1300 1.1300 1.1300 16,700
Nov 14, 2024 1.1800 1.1820 1.1300 1.1300 1.1300 29,100
Nov 13, 2024 1.1900 1.2100 1.1800 1.1800 1.1800 39,600
Nov 12, 2024 1.2100 1.2200 1.1900 1.1900 1.1900 17,000
Nov 11, 2024 1.2500 1.2500 1.2000 1.2100 1.2100 13,100
Nov 8, 2024 1.2600 1.3100 1.2100 1.2300 1.2300 27,200
Nov 7, 2024 1.2900 1.3300 1.2700 1.2800 1.2800 25,600
Nov 6, 2024 1.2300 1.2800 1.2200 1.2700 1.2700 25,700
Nov 5, 2024 1.2100 1.2300 1.2100 1.2100 1.2100 19,300
Nov 4, 2024 1.2600 1.2600 1.2100 1.2100 1.2100 36,500
Nov 1, 2024 1.2700 1.3000 1.2600 1.2800 1.2800 15,300
Oct 31, 2024 1.3200 1.3200 1.2800 1.2900 1.2900 36,900
Oct 30, 2024 1.3400 1.3780 1.3000 1.3500 1.3500 31,900
Oct 29, 2024 1.3450 1.3700 1.3290 1.3680 1.3680 23,600
Oct 28, 2024 1.3300 1.3900 1.3300 1.3300 1.3300 31,300
Oct 25, 2024 1.3600 1.3800 1.3270 1.3550 1.3550 7,600
Oct 24, 2024 1.3100 1.3800 1.3000 1.3800 1.3800 20,200
Oct 23, 2024 1.3200 1.3900 1.3200 1.3300 1.3300 22,600
Oct 22, 2024 1.3600 1.3800 1.3400 1.3500 1.3500 16,000
Oct 21, 2024 1.3800 1.4100 1.3800 1.3900 1.3900 7,800
Oct 18, 2024 1.4100 1.4300 1.3800 1.4100 1.4100 9,700
Oct 17, 2024 1.3900 1.4100 1.3610 1.3800 1.3800 8,800
Oct 16, 2024 1.4200 1.4200 1.3500 1.4100 1.4100 71,600
Oct 15, 2024 1.4100 1.4200 1.3800 1.3900 1.3900 35,200
Oct 14, 2024 1.4400 1.5100 1.3800 1.4200 1.4200 34,900
Oct 11, 2024 1.4600 1.4900 1.4300 1.4700 1.4700 22,200
Oct 10, 2024 1.5000 1.5170 1.4100 1.4700 1.4700 98,300
Oct 9, 2024 1.5400 1.5400 1.4300 1.4800 1.4800 55,300
Oct 8, 2024 1.6000 1.6700 1.5500 1.5700 1.5700 114,200
Oct 7, 2024 1.5200 1.6600 1.5100 1.6300 1.6300 188,900
Oct 4, 2024 1.6300 1.6500 1.5100 1.5300 1.5300 156,500
Oct 3, 2024 1.6500 1.7900 1.5600 1.6200 1.6200 831,300
Oct 2, 2024 1.4200 1.6000 1.4200 1.5500 1.5500 598,300
Oct 1, 2024 1.4500 1.4800 1.3500 1.3500 1.3500 21,200
Sep 30, 2024 1.4500 1.4840 1.4100 1.4100 1.4100 34,500
Sep 27, 2024 1.3200 1.4700 1.3200 1.4000 1.4000 118,600
Sep 26, 2024 1.3500 1.4500 1.3200 1.3200 1.3200 23,100
Sep 25, 2024 1.4100 1.4100 1.3100 1.3100 1.3100 32,700
Sep 24, 2024 1.3700 1.4400 1.3500 1.3900 1.3900 166,900
Sep 23, 2024 1.3300 1.3800 1.3000 1.3000 1.3000 6,900
Sep 20, 2024 1.3500 1.3700 1.3100 1.3100 1.3100 9,700
Sep 19, 2024 1.3800 1.4000 1.3600 1.3700 1.3700 14,000
Sep 18, 2024 1.3900 1.3900 1.3300 1.3400 1.3400 5,900
Sep 17, 2024 1.3600 1.3900 1.3100 1.3800 1.3800 22,000
Sep 16, 2024 1.3100 1.3500 1.2800 1.3400 1.3400 71,200
Sep 13, 2024 1.2200 1.3200 1.2200 1.3100 1.3100 17,900
Sep 12, 2024 1.2400 1.2400 1.2100 1.2300 1.2300 17,500
Sep 11, 2024 1.2200 1.2200 1.2100 1.2200 1.2200 16,700
Sep 10, 2024 1.2100 1.2400 1.1900 1.2400 1.2400 23,500
Sep 9, 2024 1.2400 1.2500 1.2000 1.2000 1.2000 15,000
Sep 6, 2024 1.2400 1.2400 1.2300 1.2300 1.2300 9,600
Sep 5, 2024 1.2500 1.3200 1.2400 1.2400 1.2400 12,200
Sep 4, 2024 1.2300 1.2800 1.2300 1.2400 1.2400 4,300
Sep 3, 2024 1.2800 1.3400 1.2500 1.2500 1.2500 27,600
Aug 30, 2024 1.3700 1.3700 1.2600 1.2900 1.2900 19,300
Aug 29, 2024 1.3200 1.3600 1.2700 1.3600 1.3600 39,000
Aug 28, 2024 1.2500 1.2600 1.2400 1.2600 1.2600 10,100
Aug 27, 2024 1.3200 1.3800 1.2300 1.2300 1.2300 74,000
Aug 26, 2024 1.2300 1.3600 1.2200 1.3400 1.3400 70,800
Aug 23, 2024 1.2000 1.2200 1.1900 1.2100 1.2100 24,700
Aug 22, 2024 1.2300 1.2360 1.2000 1.2100 1.2100 34,300
Aug 21, 2024 1.2100 1.2300 1.2000 1.2100 1.2100 16,500
Aug 20, 2024 1.2500 1.2500 1.2000 1.2100 1.2100 37,700
Aug 19, 2024 1.2200 1.2200 1.2000 1.2200 1.2200 32,100
Aug 16, 2024 1.2200 1.2700 1.1600 1.2000 1.2000 47,200
Aug 15, 2024 1.2500 1.2600 1.2000 1.2380 1.2380 52,100
Aug 14, 2024 1.3000 1.3000 1.2200 1.2200 1.2200 27,200
Aug 13, 2024 1.4000 1.4000 1.2500 1.2890 1.2890 93,900
Aug 12, 2024 1.3700 1.4000 1.3650 1.3800 1.3800 8,000
Aug 9, 2024 1.3900 1.4200 1.3700 1.3700 1.3700 12,300
Aug 8, 2024 1.3800 1.4200 1.3800 1.3900 1.3900 19,000
Aug 7, 2024 1.4700 1.4700 1.3800 1.3950 1.3950 18,400
Aug 6, 2024 1.4500 1.5400 1.3900 1.4300 1.4300 43,500
Aug 5, 2024 1.4700 1.4700 1.4100 1.4300 1.4300 37,400
Aug 2, 2024 1.4700 1.5000 1.4400 1.4600 1.4600 26,500
Aug 1, 2024 1.5300 1.5500 1.4900 1.5000 1.5000 45,200
Jul 31, 2024 1.6000 1.6000 1.5400 1.5400 1.5400 12,200
Jul 30, 2024 1.5600 1.5600 1.5370 1.5500 1.5500 5,700
Jul 29, 2024 1.5700 1.6000 1.5420 1.5600 1.5600 10,900
Jul 26, 2024 1.5900 1.5900 1.5400 1.5500 1.5500 8,500
Jul 25, 2024 1.6000 1.6100 1.5300 1.5600 1.5600 9,400
Jul 24, 2024 1.6300 1.6400 1.5500 1.5800 1.5800 8,700
Jul 23, 2024 1.5200 1.5850 1.5200 1.5800 1.5800 14,500
Jul 22, 2024 1.5500 1.5500 1.5100 1.5200 1.5200 9,900
Jul 19, 2024 1.5500 1.5700 1.5300 1.5400 1.5400 11,700
Jul 18, 2024 1.5700 1.5950 1.5700 1.5700 1.5700 6,700
Jul 17, 2024 1.5900 1.6200 1.5600 1.5900 1.5900 18,500
Jul 16, 2024 1.6100 1.6200 1.5600 1.5900 1.5900 13,100
Jul 15, 2024 1.6200 1.6200 1.5000 1.5700 1.5700 73,400
Jul 12, 2024 1.6200 1.6380 1.6100 1.6200 1.6200 14,400
Jul 11, 2024 1.6300 1.6400 1.6100 1.6200 1.6200 9,300
Jul 10, 2024 1.6300 1.6500 1.6010 1.6400 1.6400 25,800
Jul 9, 2024 1.6300 1.6300 1.6000 1.6200 1.6200 7,900
Jul 8, 2024 1.6200 1.6400 1.6130 1.6300 1.6300 8,800
Jul 5, 2024 1.6400 1.6500 1.6200 1.6500 1.6500 12,000
Jul 3, 2024 1.6200 1.6700 1.5650 1.6500 1.6500 46,300
Jul 2, 2024 1.6500 1.6600 1.6000 1.6350 1.6350 57,000
Jul 1, 2024 1.6800 1.7000 1.6400 1.6400 1.6400 8,000
Jun 28, 2024 1.6600 1.6780 1.6500 1.6700 1.6700 6,000
Jun 27, 2024 1.6500 1.6900 1.6300 1.6800 1.6800 11,000
Jun 26, 2024 1.6300 1.6400 1.6300 1.6400 1.6400 4,100
Jun 25, 2024 1.6700 1.6700 1.6400 1.6400 1.6400 10,000
Jun 24, 2024 1.6400 1.7300 1.6400 1.6400 1.6400 36,100
Jun 21, 2024 1.6400 1.7000 1.6400 1.7000 1.7000 6,100
Jun 20, 2024 1.6500 1.6700 1.6500 1.6600 1.6600 10,700
Jun 18, 2024 1.7200 1.7200 1.6600 1.6600 1.6600 9,200
Jun 17, 2024 1.7200 1.7200 1.6910 1.7000 1.7000 18,300
Jun 14, 2024 1.6800 1.7100 1.6750 1.6900 1.6900 9,800
Jun 13, 2024 1.7000 1.7100 1.6700 1.6900 1.6900 9,500
Jun 12, 2024 1.7100 1.7400 1.6830 1.7200 1.7200 14,600
Jun 11, 2024 1.7200 1.7600 1.6600 1.7300 1.7300 14,700
Jun 10, 2024 1.7000 1.7300 1.6400 1.7000 1.7000 29,200
Jun 7, 2024 1.6900 1.7190 1.6400 1.6640 1.6640 31,400
Jun 6, 2024 1.6800 1.7200 1.6800 1.7200 1.7200 25,400
Jun 5, 2024 1.7000 1.7200 1.6800 1.6800 1.6800 47,400
Jun 4, 2024 1.7000 1.7400 1.6900 1.7200 1.7200 8,300
Jun 3, 2024 1.7100 1.7290 1.6950 1.7150 1.7150 7,600
May 31, 2024 1.7000 1.7300 1.6900 1.7190 1.7190 12,300
May 30, 2024 1.7100 1.7100 1.7000 1.7100 1.7100 3,500
May 29, 2024 1.6900 1.7300 1.6900 1.7000 1.7000 14,600
May 28, 2024 1.7400 1.7400 1.7200 1.7250 1.7250 7,200
May 24, 2024 1.7000 1.7290 1.6900 1.7290 1.7290 17,600
May 23, 2024 1.7100 1.7230 1.6900 1.6900 1.6900 39,700
May 22, 2024 1.7400 1.7500 1.7200 1.7390 1.7390 6,300
May 21, 2024 1.8000 1.8000 1.7000 1.7200 1.7200 24,600
May 20, 2024 1.8900 1.8900 1.7600 1.7600 1.7600 22,100
May 17, 2024 1.8500 1.9700 1.7660 1.8400 1.8400 112,300
May 16, 2024 1.8600 1.8900 1.8500 1.8700 1.8700 16,700
May 15, 2024 1.9200 1.9200 1.8500 1.8900 1.8900 69,400
May 14, 2024 1.8600 1.9130 1.7900 1.8500 1.8500 224,000
May 13, 2024 1.7500 1.7600 1.7100 1.7300 1.7300 39,100
May 10, 2024 1.7100 1.7400 1.7100 1.7300 1.7300 20,900
May 9, 2024 1.7410 1.7500 1.7100 1.7100 1.7100 5,800
May 8, 2024 1.7500 1.7500 1.7010 1.7100 1.7100 22,200
May 7, 2024 1.7500 1.7500 1.7250 1.7400 1.7400 8,600
May 6, 2024 1.7300 1.7700 1.7200 1.7500 1.7500 11,100
May 3, 2024 1.7500 1.7700 1.7010 1.7100 1.7100 60,500
May 2, 2024 1.7300 1.7400 1.7000 1.7200 1.7200 34,800
May 1, 2024 1.7500 1.8000 1.7000 1.7100 1.7100 107,300
Apr 30, 2024 1.6900 1.7900 1.6900 1.7900 1.7900 41,800
Apr 29, 2024 1.6900 1.7200 1.6900 1.6960 1.6960 10,000
Apr 26, 2024 1.7200 1.7900 1.6800 1.7100 1.7100 22,800
Apr 25, 2024 1.7200 1.7510 1.7010 1.7200 1.7200 28,700
Apr 24, 2024 1.7300 1.8200 1.7300 1.7700 1.7700 29,300
Apr 23, 2024 1.7900 1.7900 1.7200 1.7500 1.7500 13,100
Apr 22, 2024 1.7200 1.8800 1.7200 1.7400 1.7400 46,100
Apr 19, 2024 1.7200 1.7800 1.6700 1.7100 1.7100 85,700
Apr 18, 2024 1.7200 1.7500 1.7100 1.7500 1.7500 22,400
Apr 17, 2024 1.7400 1.7500 1.7000 1.7100 1.7100 38,200
Apr 16, 2024 1.7000 1.7200 1.6900 1.7000 1.7000 28,800
Apr 15, 2024 1.8500 1.8500 1.6900 1.6900 1.6900 57,600
Apr 12, 2024 1.8200 1.9300 1.8000 1.8200 1.8200 52,600
Apr 11, 2024 1.9000 1.9200 1.8400 1.8400 1.8400 141,000
Apr 10, 2024 1.8100 1.9320 1.7900 1.9180 1.9180 29,200
Apr 9, 2024 1.7800 1.9800 1.7800 1.8700 1.8700 76,100
Apr 8, 2024 1.6600 1.9200 1.6600 1.8000 1.8000 258,600
Apr 5, 2024 1.6600 1.6700 1.6600 1.6600 1.6600 20,000
Apr 4, 2024 1.6700 1.7030 1.6500 1.6600 1.6600 31,900
Apr 3, 2024 1.7000 1.7200 1.6500 1.6500 1.6500 48,700
Apr 2, 2024 1.7450 1.7450 1.7000 1.7100 1.7100 9,600
Apr 1, 2024 1.7500 1.7600 1.7200 1.7400 1.7400 14,600
Mar 28, 2024 1.7400 1.8000 1.7400 1.7700 1.7700 26,500
Mar 27, 2024 1.7300 1.7700 1.7100 1.7600 1.7600 7,000
Mar 26, 2024 1.7500 1.7500 1.7300 1.7400 1.7400 4,400
Mar 25, 2024 1.7200 1.7700 1.7200 1.7420 1.7420 16,300
Mar 22, 2024 1.7300 1.7800 1.7100 1.7200 1.7200 21,700
Mar 21, 2024 1.7000 1.7900 1.7000 1.7300 1.7300 61,300
Mar 20, 2024 1.6900 1.7000 1.6700 1.7000 1.7000 19,500
Mar 19, 2024 1.7000 1.7200 1.6700 1.6800 1.6800 23,400
Mar 18, 2024 1.6900 1.7000 1.6700 1.7000 1.7000 25,500
Mar 15, 2024 1.7200 1.7200 1.6800 1.7100 1.7100 22,500
Mar 14, 2024 1.7300 1.7400 1.6800 1.7000 1.7000 18,000
Mar 13, 2024 1.7300 1.7600 1.7200 1.7500 1.7500 16,400
Mar 12, 2024 1.7900 1.7900 1.6900 1.7500 1.7500 39,200
Mar 11, 2024 1.7000 1.7260 1.7000 1.7200 1.7200 12,400
Mar 8, 2024 1.7600 1.7900 1.6800 1.7000 1.7000 59,000
Mar 7, 2024 1.7700 1.7700 1.7000 1.7300 1.7300 48,000
Mar 6, 2024 1.6800 1.7500 1.6800 1.7300 1.7300 72,100
Mar 5, 2024 1.6800 1.6910 1.6800 1.6800 1.6800 20,300
Mar 4, 2024 1.6900 1.7100 1.6800 1.6900 1.6900 28,700
Mar 1, 2024 1.6900 1.7400 1.6800 1.7100 1.7100 25,800
Feb 29, 2024 1.7300 1.7300 1.6800 1.7000 1.7000 37,900
Feb 28, 2024 1.7500 1.7500 1.6800 1.7300 1.7300 13,400
Feb 27, 2024 1.7000 1.7400 1.7000 1.7100 1.7100 39,700
Feb 26, 2024 1.7100 1.7500 1.6900 1.7000 1.7000 26,700
Feb 23, 2024 1.7500 1.7600 1.6800 1.6900 1.6900 36,500
Feb 22, 2024 1.7700 1.8300 1.6600 1.7500 1.7500 173,400
Feb 21, 2024 1.8400 1.8500 1.7800 1.8000 1.8000 55,400
Feb 20, 2024 1.8300 1.8500 1.7000 1.8200 1.8200 64,800
Feb 16, 2024 1.9000 1.9000 1.7700 1.7900 1.7900 114,500
Feb 15, 2024 1.7900 1.8900 1.7800 1.8900 1.8900 48,400
Feb 14, 2024 1.9900 2.0000 1.7000 1.7400 1.7400 421,500
Feb 13, 2024 1.7000 1.7960 1.6800 1.7000 1.7000 36,100
Feb 12, 2024 1.7700 1.8000 1.7000 1.7500 1.7500 79,500
Feb 9, 2024 1.7700 1.7700 1.6900 1.7500 1.7500 36,600
Feb 8, 2024 1.6700 1.7600 1.6700 1.6900 1.6900 51,500
Feb 7, 2024 1.7500 1.7500 1.6600 1.7100 1.7100 20,800
Feb 6, 2024 1.7100 1.7800 1.6650 1.6900 1.6900 40,900
Feb 5, 2024 1.6900 1.7700 1.6700 1.7100 1.7100 52,700
Feb 2, 2024 1.6800 1.6900 1.6800 1.6890 1.6890 9,300
Feb 1, 2024 1.7200 1.7500 1.6900 1.7100 1.7100 18,900
Jan 31, 2024 1.6800 1.7400 1.6800 1.6800 1.6800 22,300
Jan 30, 2024 1.6800 1.7490 1.6800 1.6800 1.6800 20,500
Jan 29, 2024 1.7900 1.8000 1.7000 1.7100 1.7100 38,000
Jan 26, 2024 1.7000 1.7900 1.6700 1.7400 1.7400 61,200
Jan 25, 2024 1.8000 1.8200 1.6500 1.6500 1.6500 82,800
Jan 24, 2024 1.7400 1.7400 1.7000 1.7000 1.7000 23,200
Jan 23, 2024 1.7000 1.7200 1.7000 1.7000 1.7000 13,000
Jan 22, 2024 1.7200 1.7400 1.7010 1.7100 1.7100 10,600
Jan 19, 2024 1.7000 1.7300 1.6800 1.7000 1.7000 53,000
Jan 18, 2024 1.7000 1.7290 1.7000 1.7000 1.7000 7,400
Jan 17, 2024 1.7700 1.7700 1.7000 1.7200 1.7200 35,600
Jan 16, 2024 1.7500 1.7700 1.7200 1.7700 1.7700 25,000
Jan 12, 2024 1.7900 1.7900 1.7600 1.7690 1.7690 25,400
Jan 11, 2024 1.7500 1.8300 1.7500 1.7600 1.7600 16,600
Jan 10, 2024 1.7900 1.8000 1.7600 1.7800 1.7800 32,200
Jan 9, 2024 1.8000 1.8000 1.7500 1.7600 1.7600 18,100

Related Tickers

PWM Prestige Wealth Inc.
1.3500
-4.26%
 
NETZ.NE Carbon Streaming Corporation
0.5300
-1.85%
 
PX P10, Inc.
13.40
+1.59%
 
ILUS Ilustrato Pictures International Inc.
0.0020
+5.26%
 
0SC.SG Senvest Capital Inc.
264.00
+5.60%
 
AMA.F Altech Advanced Materials AG
2.6600
-2.92%
 
BMN Blackrock 2037 Municipal Target Term Trust
25.79
-0.31%
 
EQS Equus Total Return, Inc.
1.0200
-2.86%
 
IOOFF Insignia Financial Ltd.
1.3000
0.00%
 
BCBN.NE Base Carbon Inc.
0.4400
-1.12%