AMTD IDEA Group (AMTD)
NYSE: AMTD
· Real-Time Price · USD
1.16
0.01 (0.87%)
At close: Oct 03, 2025, 3:52 PM
1.14
-1.72%
After-hours: Oct 03, 2025, 06:19 PM EDT
AMTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.00% | 21,692 |
| Oct 1, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 17,700 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 19,373 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -2.54% | 16,800 |
| Sep 26, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -2.48% | 20,800 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -6.20% | 29,900 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 12,043 |
| Sep 23, 2025 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 44,093 |
| Sep 22, 2025 | 1.24 | 1.34 | 1.22 | 1.32 | 1.32 | -0.75% | 63,899 |
| Sep 19, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 44,651 |
| Sep 18, 2025 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 43,810 |
| Sep 17, 2025 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -0.76% | 42,700 |
| Sep 16, 2025 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 4.80% | 32,644 |
| Sep 15, 2025 | 1.18 | 1.39 | 1.18 | 1.25 | 1.25 | 2.46% | 136,400 |
| Sep 12, 2025 | 1.21 | 1.26 | 1.16 | 1.22 | 1.22 | 0.83% | 64,300 |
| Sep 11, 2025 | 1.14 | 1.21 | 1.09 | 1.21 | 1.21 | 6.14% | 69,607 |
| Sep 10, 2025 | 1.03 | 1.22 | 1.03 | 1.14 | 1.14 | 0.88% | 170,032 |
| Sep 9, 2025 | 1.00 | 1.22 | 1.00 | 1.13 | 1.13 | 9.71% | 224,900 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 15,000 |
| Sep 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 11,800 |
Page 1 of 78