AMTD IDEA Group (AMTD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 1.56 | -0.02 | -1.27 | 1.6 | 1.61 | 1.53 | 9444 |
| 1721860800 | 1.58 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.55 | 8676 |
| 1721774400 | 1.58 | 0.06 | 3.95 | 1.52 | 1.585 | 1.52 | 14500 |
| 1721688000 | 1.52 | -0.02 | -1.29 | 1.55 | 1.55 | 1.5101 | 9908 |
| 1721428800 | 1.5399 | -0.03 | -1.92 | 1.55 | 1.59 | 1.53 | 11749 |
| 1721342400 | 1.57 | -0.02 | -1.26 | 1.57 | 1.6 | 1.57 | 6665 |
| 1721256000 | 1.59 | 0 | 0.00 | 1.59 | 1.6198999 | 1.56 | 18489 |
| 1721169600 | 1.59 | 0.02 | 1.30 | 1.61 | 1.6198999 | 1.5601 | 13077 |
| 1721083200 | 1.5696 | -0.05 | -3.11 | 1.62 | 1.6201 | 1.5001 | 73402 |
| 1720824000 | 1.62 | 0 | 0.00 | 1.62 | 1.6376 | 1.61 | 14387 |
| 1720737600 | 1.62 | -0.02 | -1.21 | 1.6299999 | 1.6399999 | 1.6101 | 9354 |
| 1720651200 | 1.6399 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.6005 | 25702 |
| 1720564800 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6 | 7910 |
| 1720478400 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6399999 | 1.613 | 8773 |
| 1720219200 | 1.65 | 0 | 0.00 | 1.6399999 | 1.65 | 1.62 | 11988 |
| 1720040640 | 1.65 | 0.01 | 0.92 | 1.62 | 1.67 | 1.565 | 46295 |
| 1719960000 | 1.635 | -0.01 | -0.30 | 1.65 | 1.66 | 1.6 | 57065 |
| 1719873600 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.7 | 1.6399999 | 7981 |
| 1719614400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1719528000 | 1.68 | 0.04 | 2.44 | 1.65 | 1.69 | 1.6299999 | 11009 |
| 1719441600 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.6299999 | 4212 |
| 1719355200 | 1.6399999 | 0 | 0.00 | 1.67 | 1.67 | 1.6399999 | 9816 |
| 1719268800 | 1.6399999 | -0.06 | -3.53 | 1.6399999 | 1.73 | 1.6399999 | 36107 |
| 1719009600 | 1.7 | 0.04 | 2.41 | 1.6399999 | 1.7 | 1.6399999 | 5911 |
| 1718923200 | 1.66 | -0 | -0.01 | 1.65 | 1.67 | 1.65 | 10725 |
| 1718750400 | 1.6601 | -0.04 | -2.35 | 1.72 | 1.72 | 1.6601 | 8738 |
| 1718664000 | 1.7 | 0.01 | 0.59 | 1.72 | 1.72 | 1.6906 | 18264 |
| 1718404800 | 1.69 | 0 | 0.00 | 1.68 | 1.71 | 1.6751 | 9899 |
| 1718318400 | 1.69 | -0.03 | -1.74 | 1.7 | 1.71 | 1.67 | 9455 |
| 1718232000 | 1.72 | -0.01 | -0.58 | 1.71 | 1.74 | 1.683 | 14700 |
| 1718145600 | 1.73 | 0.03 | 1.76 | 1.72 | 1.76 | 1.66 | 14809 |
| 1718059200 | 1.7 | 0.04 | 2.15 | 1.7 | 1.73 | 1.6399999 | 28862 |
| 1717800000 | 1.6642999 | -0.06 | -3.24 | 1.69 | 1.7193 | 1.6399999 | 31381 |
| 1717713600 | 1.72 | 0.04 | 2.38 | 1.68 | 1.72 | 1.68 | 25378 |
| 1717627200 | 1.68 | -0.04 | -2.33 | 1.7 | 1.72 | 1.68 | 47617 |
| 1717540800 | 1.72 | 0 | 0.29 | 1.7 | 1.7399 | 1.6901 | 8298 |
| 1717454400 | 1.715 | -0 | -0.23 | 1.71 | 1.73 | 1.6953 | 7615 |
| 1717195200 | 1.719 | 0.01 | 0.53 | 1.7 | 1.7299 | 1.69 | 12265 |
| 1717108800 | 1.7099 | 0.01 | 0.58 | 1.71 | 1.71 | 1.7 | 3469 |
| 1717022400 | 1.7 | -0.03 | -1.45 | 1.69 | 1.73 | 1.69 | 14574 |
| 1716936000 | 1.725 | -0 | -0.25 | 1.74 | 1.74 | 1.72 | 7129 |
| 1716590400 | 1.7294 | 0.04 | 2.33 | 1.7 | 1.7294 | 1.69 | 17586 |
| 1716504000 | 1.69 | -0.05 | -2.79 | 1.71 | 1.7231 | 1.69 | 39686 |
| 1716417600 | 1.7385 | 0.02 | 1.08 | 1.74 | 1.75 | 1.72 | 6347 |
| 1716331200 | 1.72 | -0.04 | -2.27 | 1.8 | 1.8 | 1.7 | 24623 |
| 1716244800 | 1.76 | -0.08 | -4.35 | 1.89 | 1.89 | 1.76 | 22139 |
| 1715985600 | 1.84 | -0.03 | -1.60 | 1.85 | 1.97 | 1.7657 | 112255 |
| 1715899200 | 1.87 | -0.02 | -1.06 | 1.86 | 1.8899 | 1.85 | 16735 |
| 1715812800 | 1.89 | 0.04 | 2.16 | 1.92 | 1.92 | 1.85 | 69447 |
| 1715726400 | 1.85 | 0.12 | 6.94 | 1.86 | 1.9127 | 1.79 | 223464 |
| 1715640000 | 1.73 | 0 | 0.00 | 1.75 | 1.7599 | 1.7101 | 39003 |
| 1715380800 | 1.73 | 0.02 | 1.17 | 1.73 | 1.7403 | 1.7101 | 20878 |
| 1715294400 | 1.71 | 0 | 0.00 | 1.72 | 1.75 | 1.71 | 5812 |
| 1715208000 | 1.71 | -0.03 | -1.73 | 1.75 | 1.75 | 1.7007 | 22222 |
| 1715121600 | 1.7401 | -0.01 | -0.57 | 1.75 | 1.76 | 1.7249 | 8569 |
| 1715035200 | 1.75 | 0.04 | 2.34 | 1.73 | 1.77 | 1.72 | 11228 |
| 1714776000 | 1.71 | -0.01 | -0.59 | 1.75 | 1.77 | 1.7005 | 60512 |
| 1714689600 | 1.7201 | 0.01 | 0.59 | 1.73 | 1.74 | 1.7 | 34843 |
| 1714603200 | 1.71 | -0.08 | -4.47 | 1.75 | 1.8 | 1.7 | 107289 |
| 1714516800 | 1.79 | 0.09 | 5.54 | 1.69 | 1.79 | 1.69 | 41327 |
| 1714430400 | 1.6961 | -0.01 | -0.81 | 1.69 | 1.72 | 1.69 | 10066 |
| 1714171200 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7899 | 1.68 | 22818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
