Get the Stockscreener App
1.7401
0.57%
-0.0099
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 07, 2024, is $1.7401.
- 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 194.93% to $1.7401 now.
- The 52-week high stock price for AMTD is $2.04, representing a 17.23% increase from the current share price, occurred on November 17, 2023.
- The 52-week low stock price for AMTD is $0.59, indicating a -66.09% decrease from the current share price, occurred on November 10, 2023.
- The closing price of AMTD IDEA Group ADR (AMTD) stock in the beginning of 2023 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 07, 2024 | $1.75 | $1.72 | $0.0251 | 8,557.0 | -0.57% |
| May 06, 2024 | $1.77 | $1.72 | $0.05 | 11,128.0 | +2.34% |
| May 03, 2024 | $1.77 | $1.70 | $0.0695 | 54,845.0 | -0.59% |
| May 02, 2024 | $1.74 | $1.70 | $0.04 | 34,818.0 | +0.59% |
| May 01, 2024 | $1.80 | $1.70 | $0.10 | 105,986.0 | -4.47% |
| Apr 30, 2024 | $1.79 | $1.69 | $0.10 | 41,237.0 | +5.54% |
| Apr 29, 2024 | $1.72 | $1.69 | $0.03 | 9,956.0 | -0.81% |
| Apr 26, 2024 | $1.79 | $1.68 | $0.1099 | 22,817.0 | -0.58% |
| Apr 25, 2024 | $1.75 | $1.70 | $0.0502 | 28,701.0 | -2.82% |
| Apr 24, 2024 | $1.82 | $1.73 | $0.09 | 29,320.0 | +1.14% |
| Apr 23, 2024 | $1.79 | $1.72 | $0.07 | 13,091.0 | +0.57% |
| Apr 22, 2024 | $1.88 | $1.72 | $0.1599 | 46,041.0 | +1.75% |
| Apr 19, 2024 | $1.78 | $1.67 | $0.11 | 85,664.0 | -2.29% |
| Apr 18, 2024 | $1.75 | $1.71 | $0.04 | 22,388.0 | +2.34% |
| Apr 17, 2024 | $1.75 | $1.70 | $0.0499 | 38,024.0 | +0.58% |
| Apr 16, 2024 | $1.72 | $1.69 | $0.0299 | 28,619.0 | +0.60% |
| Apr 15, 2024 | $1.85 | $1.69 | $0.16 | 57,621.0 | -7.14% |
| Apr 12, 2024 | $1.93 | $1.80 | $0.1299 | 52,574.0 | -1.09% |
| Apr 11, 2024 | $1.92 | $1.84 | $0.08 | 128,986.0 | -4.07% |
| Apr 10, 2024 | $1.93 | $1.79 | $0.1419 | 29,210.0 | +2.57% |
| Apr 09, 2024 | $1.98 | $1.78 | $0.20 | 75,651.0 | +5.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.80 | $1.70 | $0.10 | 223,891.0 | -2.79% |
| 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% |
AMTD IDEA Group ADR Stock (AMTD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.94 | $1.70 | $0.24 | 929,616.0 | +0.01% |
| Nov, 2023 | $2.04 | $0.59 | $1.45 | 2,983,676.0 | +131.07% |
| Oct, 2023 | $1.25 | $0.7049 | $0.5451 | 3,103,534.0 | -36.67% |
| Sep, 2023 | $1.28 | $1.13 | $0.15 | 2,080,383.0 | +0.82% |
| Aug, 2023 | $1.55 | $1.20 | $0.35 | 7,320,143.0 | -19.21% |
| Jul, 2023 | $1.65 | $1.47 | $0.1799 | 2,872,967.0 | -4.43% |
| Jun, 2023 | $1.75 | $1.51 | $0.24 | 3,115,725.0 | +4.64% |
| May, 2023 | $1.83 | $1.50 | $0.3301 | 3,460,602.0 | -13.22% |
| Apr, 2023 | $1.82 | $1.50 | $0.323 | 5,923,786.0 | +10.83% |
| Mar, 2023 | $1.68 | $1.44 | $0.241 | 5,900,212.0 | +0.00% |
| Feb, 2023 | $1.83 | $1.57 | $0.2616 | 5,749,516.0 | -5.99% |
| Jan, 2023 | $2.56 | $1.60 | $0.96 | 48,860,501.0 | -7.22% |
AMTD IDEA Group ADR Stock (AMTD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.99 | $1.59 | $0.40 | 6,407,169.0 | -8.63% |
| Nov, 2022 | $2.18 | $1.75 | $0.4299 | 13,835,982.5 | -7.08% |
| Oct, 2022 | $2.66 | $1.99 | $0.67 | 21,374,594.0 | -10.92% |
| Sep, 2022 | $4.74 | $2.32 | $2.42 | 103,349,755.5 | -33.15% |
| Aug, 2022 | $25.80 | $3.14 | $22.66 | 316,250,268.5 | +1.14% |
| Jul, 2022 | $5.28 | $2.02 | $3.26 | 43,109,645.0 | +51.72% |
| Jun, 2022 | $3.08 | $2.18 | $0.90 | 263,003.5 | -17.14% |
| May, 2022 | $4.60 | $2.64 | $1.96 | 465,083.5 | -39.13% |
| Apr, 2022 | $5.18 | $4.04 | $1.14 | 476,747.0 | -2.95% |
| Mar, 2022 | $7.14 | $4.40 | $2.74 | 1,014,075.5 | -32.86% |
| Feb, 2022 | $15.82 | $6.62 | $9.20 | 5,537,707.5 | +0.00% |
0.32%
0.68%
Cap:
|
Volume (24h):