AMTD IDEA Group (AMTD)
NYSE: AMTD
· Real-Time Price · USD
1.05
-0.02 (-1.87%)
At close: Aug 18, 2025, 3:59 PM
1.02
-2.85%
After-hours: Aug 18, 2025, 05:41 PM EDT
AMTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 39,414 |
| 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 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -5.88% | 36,600 |
| Aug 6, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 12,344 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.00% | 19,000 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 30,820 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 37,000 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 0.00% | 20,882 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 15,832 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.00% | 12,756 |
| Jul 28, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 6,800 |
| Jul 25, 2025 | 1.04 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 6,232 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 7,400 |
| Jul 23, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.00% | 9,800 |
| Jul 22, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 14,950 |