NYSE:AMTD
AMTD IDEA Group Stock Price (Quote)
$1.73
+0.0200 (+1.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $1.93 | Friday, 10th May 2024 AMTD stock ended at $1.73. This is 1.17% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.77% from a day low at $1.71 to a day high of $1.74. |
| 90 days | $1.65 | $2.00 | |
| 52 weeks | $0.590 | $2.04 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $1.29 | $1.30 | $1.26 | $1.28 | 349 042 |
| Aug 29, 2023 | $1.31 | $1.31 | $1.27 | $1.28 | 179 562 |
| Aug 28, 2023 | $1.30 | $1.33 | $1.28 | $1.30 | 265 640 |
| Aug 25, 2023 | $1.30 | $1.32 | $1.27 | $1.29 | 257 065 |
| Aug 24, 2023 | $1.32 | $1.35 | $1.30 | $1.30 | 195 960 |
| Aug 23, 2023 | $1.34 | $1.38 | $1.29 | $1.37 | 406 876 |
| Aug 22, 2023 | $1.43 | $1.53 | $1.31 | $1.33 | 3 883 363 |
| Aug 21, 2023 | $1.35 | $1.39 | $1.31 | $1.31 | 88 135 |
| Aug 18, 2023 | $1.39 | $1.37 | $1.30 | $1.37 | 149 550 |
| Aug 17, 2023 | $1.44 | $1.43 | $1.36 | $1.39 | 59 928 |
| Aug 16, 2023 | $1.49 | $1.49 | $1.36 | $1.40 | 187 170 |
| Aug 15, 2023 | $1.50 | $1.50 | $1.44 | $1.46 | 120 397 |
| Aug 14, 2023 | $1.51 | $1.52 | $1.47 | $1.47 | 129 441 |
| Aug 11, 2023 | $1.51 | $1.53 | $1.51 | $1.52 | 69 046 |
| Aug 10, 2023 | $1.53 | $1.54 | $1.51 | $1.53 | 45 889 |
| Aug 09, 2023 | $1.48 | $1.55 | $1.46 | $1.54 | 148 511 |
| Aug 08, 2023 | $1.50 | $1.51 | $1.48 | $1.49 | 193 513 |
| Aug 07, 2023 | $1.50 | $1.53 | $1.50 | $1.51 | 45 175 |
| Aug 04, 2023 | $1.53 | $1.52 | $1.50 | $1.52 | 41 160 |
| Aug 03, 2023 | $1.50 | $1.52 | $1.49 | $1.52 | 66 331 |
| Aug 02, 2023 | $1.50 | $1.53 | $1.49 | $1.49 | 84 946 |
| Aug 01, 2023 | $1.51 | $1.53 | $1.49 | $1.53 | 81 594 |
| Jul 31, 2023 | $1.50 | $1.52 | $1.49 | $1.51 | 76 968 |
| Jul 28, 2023 | $1.52 | $1.54 | $1.49 | $1.50 | 191 397 |
| Jul 27, 2023 | $1.52 | $1.57 | $1.50 | $1.51 | 84 875 |
