Canada markets closed

AMTD IDEA Group (AMTD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.8400-0.0300 (-1.60%)
At close: 04:00PM EDT
1.8860 +0.05 (+2.50%)
After hours: 05:29PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.85001.97001.76601.84001.8400112,300
May 16, 20241.86001.89001.85001.87001.870016,700
May 15, 20241.92001.92001.85001.89001.890069,400
May 14, 20241.86001.91301.79001.85001.8500224,000
May 13, 20241.75001.76001.71001.73001.730039,100
May 10, 20241.71001.74001.71001.73001.730020,900
May 09, 20241.74101.75001.71001.71001.71005,800
May 08, 20241.75001.75001.70101.71001.710022,200
May 07, 20241.75001.75001.72501.74001.74008,600
May 06, 20241.73001.77001.72001.75001.750011,100
May 03, 20241.75001.77001.70101.71001.710060,500
May 02, 20241.73001.74001.70001.72001.720034,800
May 01, 20241.75001.80001.70001.71001.7100107,300
Apr 30, 20241.69001.79001.69001.79001.790041,800
Apr 29, 20241.69001.72001.69001.69601.696010,000
Apr 26, 20241.72001.79001.68001.71001.710022,800
Apr 25, 20241.72001.75101.70101.72001.720028,700
Apr 24, 20241.73001.82001.73001.77001.770029,300
Apr 23, 20241.79001.79001.72001.75001.750013,100
Apr 22, 20241.72001.88001.72001.74001.740046,100
Apr 19, 20241.72001.78001.67001.71001.710085,700
Apr 18, 20241.72001.75001.71001.75001.750022,400
Apr 17, 20241.74001.75001.70001.71001.710038,200
Apr 16, 20241.70001.72001.69001.70001.700028,800
Apr 15, 20241.85001.85001.69001.69001.690057,600
Apr 12, 20241.82001.93001.80001.82001.820052,600
Apr 11, 20241.90001.92001.84001.84001.8400141,000
Apr 10, 20241.81001.93201.79001.91801.918029,200
Apr 09, 20241.78001.98001.78001.87001.870076,100
Apr 08, 20241.66001.92001.66001.80001.8000258,600
Apr 05, 20241.66001.67001.66001.66001.660020,000
Apr 04, 20241.67001.70301.65001.66001.660031,900
Apr 03, 20241.70001.72001.65001.65001.650048,700
Apr 02, 20241.74501.74501.70001.71001.71009,600
Apr 01, 20241.75001.76001.72001.74001.740014,600
Mar 28, 20241.74001.80001.74001.77001.770026,500
Mar 27, 20241.73001.77001.71001.76001.76007,000
Mar 26, 20241.75001.75001.73001.74001.74004,400
Mar 25, 20241.72001.77001.72001.74201.742016,300
Mar 22, 20241.73001.78001.71001.72001.720021,700
Mar 21, 20241.70001.79001.70001.73001.730061,300
Mar 20, 20241.69001.70001.67001.70001.700019,500
Mar 19, 20241.70001.72001.67001.68001.680023,400
Mar 18, 20241.69001.70001.67001.70001.700025,500
Mar 15, 20241.72001.72001.68001.71001.710022,500
Mar 14, 20241.73001.74001.68001.70001.700018,000
Mar 13, 20241.73001.76001.72001.75001.750016,400
Mar 12, 20241.79001.79001.69001.75001.750039,200
Mar 11, 20241.70001.72601.70001.72001.720012,400
Mar 08, 20241.76001.79001.68001.70001.700059,000
Mar 07, 20241.77001.77001.70001.73001.730048,000
Mar 06, 20241.68001.75001.68001.73001.730072,100
Mar 05, 20241.68001.69101.68001.68001.680020,300
Mar 04, 20241.69001.71001.68001.69001.690028,700
Mar 01, 20241.69001.74001.68001.71001.710025,800
Feb 29, 20241.73001.73001.68001.70001.700037,900
Feb 28, 20241.75001.75001.68001.73001.730013,400
Feb 27, 20241.70001.74001.70001.71001.710039,700
Feb 26, 20241.71001.75001.69001.70001.700026,700
Feb 23, 20241.75001.76001.68001.69001.690036,500
Feb 22, 20241.77001.83001.66001.75001.7500173,400
Feb 21, 20241.84001.85001.78001.80001.800055,400
Feb 20, 20241.83001.85001.70001.82001.820064,800
Feb 16, 20241.90001.90001.77001.79001.7900114,500
Feb 15, 20241.79001.89001.78001.89001.890048,400
Feb 14, 20241.99002.00001.70001.74001.7400421,500
Feb 13, 20241.70001.79601.68001.70001.700036,100
Feb 12, 20241.77001.80001.70001.75001.750079,500
Feb 09, 20241.77001.77001.69001.75001.750036,600
Feb 08, 20241.67001.76001.67001.69001.690051,500
Feb 07, 20241.75001.75001.66001.71001.710020,800
Feb 06, 20241.71001.78001.66501.69001.690040,900
Feb 05, 20241.69001.77001.67001.71001.710052,700
Feb 02, 20241.68001.69001.68001.68901.68909,300
Feb 01, 20241.72001.75001.69001.71001.710018,900
Jan 31, 20241.68001.74001.68001.68001.680022,300
Jan 30, 20241.68001.74901.68001.68001.680020,500
Jan 29, 20241.79001.80001.70001.71001.710038,000
Jan 26, 20241.70001.79001.67001.74001.740061,200
Jan 25, 20241.80001.82001.65001.65001.650082,800
Jan 24, 20241.74001.74001.70001.70001.700023,200
Jan 23, 20241.70001.72001.70001.70001.700013,000
Jan 22, 20241.72001.74001.70101.71001.710010,600
Jan 19, 20241.70001.73001.68001.70001.700053,000
Jan 18, 20241.70001.72901.70001.70001.70007,400
Jan 17, 20241.77001.77001.70001.72001.720035,600
Jan 16, 20241.75001.77001.72001.77001.770025,000
Jan 12, 20241.79001.79001.76001.76901.769025,400
Jan 11, 20241.75001.83001.75001.76001.760016,600
Jan 10, 20241.79001.80001.76001.78001.780032,200
Jan 09, 20241.80001.80001.75001.76001.760018,100
Jan 08, 20241.80001.80001.75001.77001.77009,200
Jan 05, 20241.78001.80801.76001.78001.780017,400
Jan 04, 20241.85001.85001.75001.78001.780064,700
Jan 03, 20241.87001.87001.76001.85001.850025,400
Jan 02, 20241.80001.87501.77001.83001.830026,500
Dec 29, 20231.90001.90001.70001.80001.800096,200
Dec 28, 20231.81001.93601.78001.87001.870081,800
Dec 27, 20231.80001.84001.74001.76001.760067,700
Dec 26, 20231.81001.84001.78001.81001.810044,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...