AMTD IDEA Group (AMTD)
NYSE: AMTD
· Real-Time Price · USD
1.02
0.01 (0.49%)
At close: Sep 05, 2025, 3:59 PM
1.02
-0.01%
After-hours: Sep 05, 2025, 05:05 PM EDT
AMTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 11,788 |
| Sep 4, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 14,766 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 10,000 |
| Sep 2, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 13,148 |
| Aug 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 2,400 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 4,200 |
| Aug 27, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 14,113 |
| Aug 26, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | 0.00% | 10,946 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 25,935 |
| Aug 22, 2025 | 1.05 | 1.09 | 0.99 | 1.02 | 1.02 | -2.86% | 92,800 |
| Aug 21, 2025 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 34,171 |
| Aug 20, 2025 | 1.05 | 1.10 | 0.99 | 1.01 | 1.01 | -4.72% | 29,537 |
| Aug 19, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 28,600 |
| Aug 18, 2025 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 39,415 |
| Aug 15, 2025 | 0.93 | 1.20 | 0.93 | 1.07 | 1.07 | 13.83% | 122,464 |
| Aug 14, 2025 | 0.96 | 1.02 | 0.94 | 0.94 | 0.94 | 0.00% | 56,940 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 29,341 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.00% | 8,210 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 15,026 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 40,300 |