Get the Stockscreener App
1.02
0.97%
-0.01
After Hours:
1.02
Amtd Idea Group Adr Stock (AMTD) Price History
The historical daily chart and data for Amtd Idea Group Adr stock (AMTD), adjusted for splits and dividends, show that the latest closing stock price as of May 18, 2026, is $1.02.
- Amtd Idea Group Adr all-time high stock price is $25.80, occurred on August 02, 2022.
- The lowest Amtd Idea Group Adr stock price recorded was $0.59 on November 10, 2023. Since then, Amtd Idea Group Adr's stock price has risen over 72.88% to $1.02 now.
- The 52-week high stock price for AMTD is $1.65, representing a 61.76% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for AMTD is $0.8742, indicating a -14.29% decrease from the current share price, occurred on November 13, 2025.
- The closing price of Amtd Idea Group Adr (AMTD) stock in the beginning of 2025 was $7.86. The stock closed the year at $1.80, a loss of over -77.10% for the year.
The table below shows more information about AMTD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $1.03 | $0.99 | $0.04 | 6,889.0 | -0.97% |
| May 15, 2026 | $1.03 | $1.01 | $0.02 | 5,818.0 | +0.00% |
| May 14, 2026 | $1.05 | $1.01 | $0.04 | 12,714.0 | -0.96% |
| May 13, 2026 | $1.04 | $0.96 | $0.085 | 20,893.0 | +0.97% |
| May 12, 2026 | $1.03 | $1.00 | $0.03 | 6,078.0 | +0.98% |
| May 11, 2026 | $1.06 | $1.00 | $0.06 | 13,523.0 | -3.77% |
| May 08, 2026 | $1.08 | $1.03 | $0.045 | 12,793.0 | +0.95% |
| May 07, 2026 | $1.06 | $1.01 | $0.05 | 9,262.0 | +3.96% |
| May 06, 2026 | $1.10 | $1.01 | $0.09 | 39,432.0 | -4.72% |
| May 05, 2026 | $1.09 | $1.01 | $0.0767 | 12,606.0 | +4.95% |
| May 04, 2026 | $1.10 | $1.01 | $0.09 | 26,137.0 | -2.88% |
| May 01, 2026 | $1.12 | $1.01 | $0.11 | 43,891.0 | +0.00% |
| Apr 30, 2026 | $1.04 | $0.97 | $0.07 | 23,123.0 | +0.60% |
| Apr 29, 2026 | $1.09 | $0.9955 | $0.0945 | 49,382.0 | +3.38% |
| Apr 28, 2026 | $1.06 | $1.00 | $0.06 | 7,793.0 | -3.45% |
| Apr 27, 2026 | $1.04 | $0.9976 | $0.0424 | 3,664.0 | +1.84% |
| Apr 24, 2026 | $1.03 | $1.00 | $0.03 | 3,399.0 | -0.29% |
| Apr 23, 2026 | $1.05 | $1.00 | $0.05 | 7,163.0 | -1.92% |
| Apr 22, 2026 | $1.07 | $1.01 | $0.059 | 5,252.0 | -1.89% |
| Apr 21, 2026 | $1.06 | $1.02 | $0.035 | 6,383.0 | +0.95% |
Amtd Idea Group Adr Stock (AMTD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amtd Idea Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMTD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amtd Idea Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amtd Idea Group Adr Stock (AMTD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.12 | $0.96 | $0.1601 | 216,925.0 | -1.92% |
| Apr, 2026 | $1.09 | $0.9673 | $0.1227 | 215,806.0 | +5.05% |
| Mar, 2026 | $1.09 | $0.96 | $0.13 | 442,011.0 | -2.94% |
| Feb, 2026 | $1.04 | $0.94 | $0.0999 | 975,448.0 | +4.08% |
| Jan, 2026 | $1.05 | $0.97 | $0.08 | 406,041.0 | -0.47% |
Amtd Idea Group Adr Stock (AMTD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.14 | $0.90 | $0.24 | 1,010,485.0 | -2.80% |
| Nov, 2025 | $1.29 | $0.8742 | $0.4158 | 2,815,283.0 | -17.05% |
| Oct, 2025 | $1.65 | $1.01 | $0.64 | 17,208,390.0 | +14.67% |
| Sep, 2025 | $1.39 | $1.00 | $0.39 | 1,075,471.0 | +8.17% |
| Aug, 2025 | $1.20 | $0.92 | $0.28 | 665,191.0 | +2.97% |
| Jul, 2025 | $1.15 | $0.951 | $0.199 | 502,075.0 | +2.64% |
| Jun, 2025 | $1.24 | $0.92 | $0.32 | 1,333,487.0 | -2.57% |
| May, 2025 | $1.14 | $0.96 | $0.1794 | 550,255.0 | +0.77% |
| Apr, 2025 | $1.11 | $0.9501 | $0.1599 | 249,132.0 | -7.19% |
| Mar, 2025 | $1.24 | $1.00 | $0.24 | 412,480.0 | +4.85% |
| Feb, 2025 | $1.20 | $0.957 | $0.243 | 801,891.0 | +1.98% |
| Jan, 2025 | $1.27 | $0.98 | $0.2895 | 661,917.0 | -15.83% |
Amtd Idea Group Adr Stock (AMTD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.27 | $1.06 | $0.21 | 539,800.0 | -9.76% |
| Nov, 2024 | $1.33 | $1.10 | $0.23 | 438,829.0 | -4.65% |
| Oct, 2024 | $1.79 | $1.28 | $0.51 | 2,354,692.0 | -8.51% |
| Sep, 2024 | $1.48 | $1.19 | $0.2935 | 637,958.0 | +9.30% |
| Aug, 2024 | $1.55 | $1.16 | $0.3897 | 775,781.0 | -16.23% |
| Jul, 2024 | $1.70 | $1.50 | $0.1999 | 390,817.0 | -7.76% |
| Jun, 2024 | $1.76 | $1.63 | $0.13 | 306,508.0 | -2.88% |
| May, 2024 | $1.97 | $1.69 | $0.28 | 855,108.0 | -3.97% |
| Apr, 2024 | $1.98 | $1.65 | $0.33 | 1,092,396.0 | +1.14% |
| Mar, 2024 | $1.80 | $1.67 | $0.13 | 559,838.0 | +4.11% |
| Feb, 2024 | $2.00 | $1.66 | $0.34 | 1,366,847.0 | +1.19% |
| Jan, 2024 | $1.88 | $1.65 | $0.225 | 621,618.0 | -6.67% |
0.23%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):