Get the Stockscreener App
0.9705
0.05%
0.0005
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 June 26, 2026, is $0.9705.
- 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 64.49% to $0.9705 now.
- The 52-week high stock price for AMTD is $1.65, representing a 70.02% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for AMTD is $0.8742, indicating a -9.92% 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 |
|---|---|---|---|---|---|
| Jun 26, 2026 | $1.01 | $0.95 | $0.06 | 3,967.0 | +0.05% |
| Jun 25, 2026 | $1.01 | $0.96 | $0.05 | 26,666.0 | -3.00% |
| Jun 24, 2026 | $1.03 | $0.95 | $0.08 | 28,542.0 | +4.06% |
| Jun 23, 2026 | $1.02 | $0.951 | $0.0702 | 13,118.0 | -2.93% |
| Jun 22, 2026 | $1.03 | $0.952 | $0.078 | 48,657.0 | +3.66% |
| Jun 18, 2026 | $0.9992 | $0.95 | $0.0492 | 103,931.0 | -4.50% |
| Jun 17, 2026 | $1.00 | $0.952 | $0.048 | 88,752.0 | +2.08% |
| Jun 16, 2026 | $1.00 | $0.95 | $0.05 | 83,483.0 | -2.04% |
| Jun 15, 2026 | $1.02 | $0.97 | $0.0501 | 25,973.0 | -1.96% |
| Jun 12, 2026 | $1.06 | $0.95 | $0.11 | 86,010.0 | +2.81% |
| Jun 11, 2026 | $1.02 | $0.96 | $0.0597 | 4,155.0 | +1.87% |
| Jun 10, 2026 | $1.03 | $0.9739 | $0.0561 | 5,694.0 | -5.45% |
| Jun 09, 2026 | $1.07 | $1.00 | $0.07 | 6,359.0 | +0.00% |
| Jun 08, 2026 | $1.04 | $1.00 | $0.04 | 4,699.0 | +0.98% |
| Jun 05, 2026 | $1.03 | $0.9801 | $0.0499 | 11,041.0 | +0.00% |
| Jun 04, 2026 | $1.02 | $0.9681 | $0.0519 | 7,285.0 | +2.00% |
| Jun 03, 2026 | $1.01 | $0.981 | $0.029 | 2,398.0 | +0.45% |
| Jun 02, 2026 | $1.01 | $0.9826 | $0.0274 | 35,682.0 | -2.40% |
| Jun 01, 2026 | $1.04 | $0.97 | $0.07 | 57,235.0 | +5.70% |
| May 29, 2026 | $0.999 | $0.96 | $0.039 | 25,636.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.07 | $0.95 | $0.12 | 647,614.0 | +0.57% |
| May, 2026 | $1.12 | $0.95 | $0.1701 | 315,302.0 | -7.21% |
| 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% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):