NYSE : AMTD
AMTD IDEA Group — Price history
Financials · Asset Management · France
Last price 20.675 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMTD IDEA Group (AMTD) closed at 19.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.55 | 20.11 | 19.03 | 19.38 | 14,317 | -1.32% |
| 2026-10-30 | 20.87 | 21.6 | 19.64 | 19.64 | 4,443 | -5.01% |
| 2026-10-29 | 20.84 | 20.9 | 20.22 | 20.675 | 2,014 | +1.85% |
| 2026-10-28 | 22.56 | 22.6 | 20.235 | 20.3 | 8,541 | -10.77% |
| 2026-10-27 | 26 | 26 | 22.75 | 22.75 | 11,160 | -11.24% |
| 2026-10-26 | 25.88 | 26.495 | 24.95 | 25.63 | 14,545 | +0.27% |
| 2026-10-23 | 26.51 | 29.01 | 24.82 | 25.56 | 60,049 | -13.65% |
| 2026-10-22 | 29.92 | 31.155 | 26.5 | 29.6 | 42,626 | -2.98% |
| 2026-10-21 | 25 | 31.78 | 25 | 30.51 | 23,628 | +23.12% |
| 2026-10-20 | 28.67 | 28.67 | 23.71 | 24.78 | 37,601 | -13.05% |
| 2026-10-19 | 26.21 | 30.82 | 25.01 | 28.5 | 60,817 | -4.60% |
| 2026-10-16 | 27.45 | 31.806 | 27.3 | 29.874 | 5,683 | -12.26% |
| 2026-10-15 | 34.794 | 37.2 | 30.042 | 34.05 | 19,608 | -2.16% |
| 2026-10-14 | 24.984 | 42.798 | 22.8 | 34.8 | 1,452,031 | +51.44% |
| 2026-10-13 | 21.006 | 23.91 | 21.006 | 22.98 | 710 | -8.22% |
| 2026-10-12 | 27.606 | 30 | 25.035 | 25.038 | 737 | -18.35% |
| 2026-10-09 | 36 | 36 | 28.212 | 30.666 | 1,061 | -12.63% |
| 2026-10-08 | 33.102 | 39.636 | 31.122 | 35.1 | 2,259 | -11.36% |
| 2026-10-07 | 39.156 | 40.992 | 33.6 | 39.6 | 2,760 | -9.08% |
| 2026-10-06 | 42.66 | 44.73 | 39.072 | 43.554 | 557 | -5.96% |
| 2026-10-05 | 42.72 | 46.314 | 42.72 | 46.314 | 78 | +3.79% |
| 2026-10-02 | 43.8 | 45.42 | 42.726 | 44.622 | 192 | -3.94% |
| 2026-10-01 | 46.5 | 48 | 45 | 46.452 | 263 | -0.76% |
| 2026-09-30 | 42 | 49.8 | 42 | 46.806 | 1,221 | +8.02% |
| 2026-09-29 | 42.3 | 44.1 | 42.3 | 43.332 | 33 | -0.73% |
| 2026-09-28 | 42.36 | 43.686 | 42.306 | 43.65 | 56 | -0.59% |
| 2026-09-25 | 42.3 | 45.6 | 42.3 | 43.908 | 82 | +3.20% |
| 2026-09-24 | 45 | 48 | 42 | 42.546 | 347 | -1.49% |
| 2026-09-23 | 42.816 | 44.31 | 42.6 | 43.188 | 73 | -0.03% |
| 2026-09-22 | 42.6 | 44.46 | 42.6 | 43.2 | 73 | +1.18% |
| 2026-09-21 | 42.6 | 44.112 | 42.6 | 42.696 | 74 | -3.18% |
| 2026-09-18 | 42.6 | 45.6 | 42.6 | 44.1 | 92 | +3.51% |
| 2026-09-17 | 42.6 | 44.43 | 42.6 | 42.606 | 108 | +0.00% |
| 2026-09-16 | 45.3 | 45.3 | 42.606 | 42.606 | 134 | -2.74% |
| 2026-09-15 | 43.74 | 45.96 | 42.6 | 43.806 | 242 | -4.77% |
| 2026-09-14 | 46.2 | 46.2 | 44.478 | 46.001 | 15 | -0.30% |
| 2026-09-11 | 44.4 | 46.14 | 44.4 | 46.14 | 13 | +1.45% |
| 2026-09-10 | 47.4 | 47.4 | 44.478 | 45.48 | 55 | -0.90% |
| 2026-09-09 | 45.612 | 47.394 | 45.072 | 45.894 | 131 | +1.45% |
| 2026-09-08 | 45.6 | 45.6 | 44.472 | 45.24 | 30 | -1.66% |
| 2026-09-04 | 45.354 | 46.674 | 45.354 | 46.002 | 38 | +1.55% |
| 2026-09-03 | 44.16 | 46.734 | 44.16 | 45.3 | 47 | -0.57% |
| 2026-09-02 | 46.224 | 46.224 | 44.46 | 45.558 | 82 | +1.16% |
| 2026-09-01 | 46.23 | 46.23 | 44.46 | 45.036 | 133 | -1.09% |
| 2026-08-31 | 46.26 | 47.394 | 44.682 | 45.534 | 140 | +2.55% |
| 2026-08-28 | 42.6 | 46.194 | 42.6 | 44.4 | 149 | -4.02% |
| 2026-08-27 | 49.8 | 49.8 | 45 | 46.26 | 85 | -0.14% |
| 2026-08-26 | 46.8 | 46.8 | 46.326 | 46.326 | 10 | +0.26% |
| 2026-08-25 | 44.46 | 47.994 | 44.46 | 46.206 | 104 | -3.69% |
| 2026-08-24 | 46.536 | 49.2 | 46.536 | 47.976 | 84 | -0.49% |
| 2026-08-21 | 49.8 | 49.8 | 46.806 | 48.21 | 235 | -2.84% |
| 2026-08-20 | 44.4 | 51.594 | 44.4 | 49.62 | 1,121 | +11.76% |
| 2026-08-19 | 44.4 | 44.826 | 44.4 | 44.4 | 118 | -0.95% |
| 2026-08-18 | 44.4 | 44.826 | 44.4 | 44.826 | 68 | -0.94% |
| 2026-08-17 | 46.5 | 46.92 | 44.406 | 45.252 | 119 | -1.28% |
| 2026-08-14 | 44.97 | 46.74 | 44.97 | 45.84 | 75 | +0.59% |
| 2026-08-13 | 45.57 | 47.508 | 44.4 | 45.57 | 246 | +1.31% |
| 2026-08-12 | 45.6 | 45.6 | 43.836 | 44.982 | 155 | +1.26% |
| 2026-08-11 | 45.174 | 45.912 | 43.74 | 44.424 | 91 | -1.02% |
| 2026-08-10 | 44.04 | 46.2 | 44.04 | 44.88 | 293 | -2.26% |
| 2026-08-07 | 44.04 | 46.912 | 44.04 | 45.918 | 200 | +1.63% |
| 2026-08-06 | 44.406 | 45.492 | 44.406 | 45.18 | 76 | -0.69% |
| 2026-08-05 | 46.956 | 46.956 | 43.686 | 45.492 | 64 | -3.12% |
| 2026-08-04 | 45 | 48.18 | 44.106 | 46.956 | 408 | +10.21% |
| 2026-08-03 | 45 | 46.746 | 42.606 | 42.606 | 436 | -5.46% |
| 2026-07-31 | 46.32 | 46.32 | 45.066 | 45.066 | 68 | +0.13% |
| 2026-07-30 | 46.2 | 47.7 | 45 | 45.006 | 333 | -1.86% |
| 2026-07-29 | 46.068 | 47.7 | 45.144 | 45.858 | 431 | +1.58% |
| 2026-07-28 | 45.6 | 46.572 | 45.144 | 45.144 | 452 | -1.95% |
| 2026-07-27 | 45.6 | 49.2 | 45.144 | 46.044 | 160 | -3.85% |
| 2026-07-24 | 47.1 | 49.194 | 46.8 | 47.886 | 49 | +2.32% |
| 2026-07-23 | 51.066 | 51.066 | 46.8 | 46.8 | 216 | -8.35% |
| 2026-07-22 | 48.894 | 52.794 | 48.894 | 51.066 | 37 | -1.03% |
| 2026-07-21 | 51.6 | 54 | 49.944 | 51.6 | 162 | +3.33% |
| 2026-07-20 | 55.5 | 57.75 | 49.878 | 49.938 | 492 | -12.94% |
| 2026-07-17 | 57 | 57.6 | 57 | 57.36 | 45 | -0.25% |
| 2026-07-16 | 57.3 | 57.6 | 57.3 | 57.504 | 61 | -0.27% |
| 2026-07-15 | 59.4 | 59.4 | 57.006 | 57.66 | 64 | +1.16% |
| 2026-07-14 | 56.7 | 57 | 56.7 | 57 | 41 | +0.00% |
| 2026-07-13 | 56.64 | 57.624 | 56.64 | 57 | 62 | -1.08% |
| 2026-07-10 | 57.6 | 58.002 | 56.61 | 57.624 | 97 | +1.64% |
| 2026-07-09 | 57.54 | 57.9 | 56.4 | 56.694 | 58 | +0.51% |
| 2026-07-08 | 56.4 | 56.7 | 56.4 | 56.406 | 47 | +0.01% |
| 2026-07-07 | 56.4 | 59.1 | 56.4 | 56.4 | 77 | -1.58% |
| 2026-07-06 | 56.4 | 59.124 | 56.4 | 57.306 | 101 | +1.61% |
| 2026-07-02 | 60 | 60 | 56.4 | 56.4 | 100 | -2.32% |
| 2026-07-01 | 61.2 | 61.2 | 57.018 | 57.738 | 138 | -0.26% |
| 2026-06-30 | 59.4 | 59.4 | 57 | 57.888 | 65 | +2.64% |
| 2026-06-29 | 57.06 | 59.994 | 56.4 | 56.4 | 273 | -3.14% |
| 2026-06-26 | 60 | 60.6 | 57 | 58.23 | 66 | +0.05% |
| 2026-06-25 | 60.6 | 60.6 | 57.6 | 58.2 | 444 | -3.00% |
| 2026-06-24 | 57.6 | 61.8 | 57 | 60 | 475 | +4.06% |
| 2026-06-23 | 60.6 | 61.272 | 57.06 | 57.66 | 218 | -2.93% |
| 2026-06-22 | 57.12 | 61.8 | 57.12 | 59.4 | 812 | +3.66% |
| 2026-06-18 | 57.6 | 59.952 | 57 | 57.3 | 1,733 | -4.50% |
| 2026-06-17 | 57.12 | 60 | 57.12 | 60 | 1,487 | +2.08% |
| 2026-06-16 | 59.28 | 60 | 57 | 58.776 | 1,393 | -2.04% |
| 2026-06-15 | 58.2 | 61.206 | 58.2 | 60 | 435 | -1.96% |
| 2026-06-12 | 57 | 63.6 | 57 | 61.2 | 1,433 | +2.81% |
| 2026-06-11 | 57.84 | 61.182 | 57.6 | 59.526 | 69 | +1.87% |
| 2026-06-10 | 59.856 | 61.8 | 58.434 | 58.434 | 95 | -5.45% |
| 2026-06-09 | 60.6 | 64.2 | 60 | 61.8 | 106 | +0.00% |
| 2026-06-08 | 60.6 | 62.4 | 60 | 61.8 | 80 | +0.98% |
| 2026-06-05 | 61.8 | 61.8 | 58.806 | 61.2 | 184 | +0.00% |
| 2026-06-04 | 60.6 | 61.2 | 58.086 | 61.2 | 121 | +2.00% |
| 2026-06-03 | 58.86 | 60.6 | 58.86 | 60 | 40 | +0.45% |
| 2026-06-02 | 60.6 | 60.6 | 58.956 | 59.73 | 594 | -2.40% |
| 2026-06-01 | 58.8 | 62.4 | 58.2 | 61.2 | 953 | +5.70% |
| 2026-05-29 | 57.6 | 59.94 | 57.6 | 57.9 | 427 | -0.52% |
| 2026-05-28 | 58.8 | 58.8 | 57.6 | 58.2 | 54 | +1.06% |
| 2026-05-27 | 57 | 58.8 | 57 | 57.588 | 170 | -1.15% |
| 2026-05-26 | 58.77 | 58.77 | 57.84 | 58.257 | 48 | -0.96% |
| 2026-05-22 | 58.8 | 59.478 | 58.206 | 58.824 | 193 | -1.10% |
| 2026-05-21 | 61.2 | 61.2 | 59.466 | 59.478 | 131 | -2.81% |
| 2026-05-20 | 61.8 | 61.8 | 58.86 | 61.2 | 569 | -0.97% |
| 2026-05-19 | 61.8 | 61.8 | 59.88 | 61.8 | 161 | +0.98% |
| 2026-05-18 | 59.4 | 61.8 | 59.4 | 61.2 | 114 | -0.97% |
| 2026-05-15 | 61.8 | 61.8 | 60.6 | 61.8 | 96 | +0.00% |
| 2026-05-14 | 63 | 63 | 60.6 | 61.8 | 211 | -0.96% |
| 2026-05-13 | 62.4 | 62.7 | 57.6 | 62.4 | 348 | +0.97% |