Get the Stockscreener App
0.755
2.08%
-0.016
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 August 28, 2026, is $0.755.
- 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 27.97% to $0.755 now.
- The 52-week high stock price for AMTD is $1.65, representing a 118.54% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for AMTD is $0.7101, indicating a -5.95% decrease from the current share price, occurred on August 03, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $0.7699 | $0.71 | $0.0599 | 7,866.0 | -2.08% |
| Aug 27, 2026 | $0.83 | $0.75 | $0.08 | 5,135.0 | -0.14% |
| Aug 26, 2026 | $0.78 | $0.7721 | $0.0079 | 610.0 | +0.26% |
| Aug 25, 2026 | $0.7999 | $0.741 | $0.0589 | 6,091.0 | -3.69% |
| Aug 24, 2026 | $0.82 | $0.7756 | $0.0444 | 5,075.0 | -0.49% |
| Aug 21, 2026 | $0.83 | $0.7801 | $0.0499 | 14,147.0 | -2.84% |
| Aug 20, 2026 | $0.8599 | $0.74 | $0.1199 | 66,519.0 | +11.76% |
| Aug 19, 2026 | $0.7471 | $0.74 | $0.0071 | 6,919.0 | -0.95% |
| Aug 18, 2026 | $0.7471 | $0.74 | $0.0071 | 4,082.0 | -0.94% |
| Aug 17, 2026 | $0.782 | $0.7401 | $0.0419 | 7,183.0 | -1.28% |
| Aug 14, 2026 | $0.779 | $0.7495 | $0.0295 | 4,520.0 | +0.59% |
| Aug 13, 2026 | $0.7918 | $0.74 | $0.0518 | 14,782.0 | +1.31% |
| Aug 12, 2026 | $0.76 | $0.7306 | $0.0294 | 9,345.0 | +1.26% |
| Aug 11, 2026 | $0.7652 | $0.729 | $0.0362 | 5,498.0 | -1.02% |
| Aug 10, 2026 | $0.77 | $0.734 | $0.036 | 17,592.0 | -2.26% |
| Aug 07, 2026 | $0.7819 | $0.734 | $0.0479 | 11,024.0 | +1.63% |
| Aug 06, 2026 | $0.7582 | $0.7401 | $0.0181 | 4,412.0 | -0.69% |
| Aug 05, 2026 | $0.7826 | $0.7281 | $0.0545 | 3,843.0 | -3.12% |
| Aug 04, 2026 | $0.803 | $0.7351 | $0.0679 | 24,459.0 | +10.21% |
| Aug 03, 2026 | $0.7791 | $0.7101 | $0.069 | 26,166.0 | -5.46% |
| Jul 31, 2026 | $0.772 | $0.7511 | $0.0209 | 3,996.0 | +0.13% |
| Jul 30, 2026 | $0.795 | $0.75 | $0.045 | 16,882.0 | -1.86% |
| Jul 29, 2026 | $0.795 | $0.7524 | $0.0426 | 25,870.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.8599 | $0.71 | $0.1499 | 245,268.0 | +0.52% |
| Jul, 2026 | $1.02 | $0.75 | $0.27 | 193,229.0 | -22.15% |
| Jun, 2026 | $1.07 | $0.94 | $0.13 | 663,989.0 | -0.02% |
| 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% |
0.17%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):