AMTD IDEA Group AMTD
12.45 USD +0.14 (+1.14%)
Regular-session close
12.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
12.15 Day range 12.77
0.965 52-week range 63.60
- YTD
- +1,163.96%
- 1 year
- +1,120.59%
AMTD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.06 | 12.77 | 12.15 | 12.45 | +0.14 | +1.14% | 68,902 |
| Nov 12, 2026 | 12.59 | 12.78 | 12.00 | 12.31 | -0.09 | -0.73% | 65,000 |
| Nov 11, 2026 | 11.75 | 12.65 | 11.69 | 12.40 | +0.48 | +4.03% | 27,900 |
| Nov 10, 2026 | 13.65 | 13.65 | 11.81 | 11.92 | -1.48 | -11.04% | 22,900 |
| Nov 9, 2026 | 12.00 | 14.32 | 12.00 | 13.40 | +1.77 | +15.22% | 82,600 |
| Nov 6, 2026 | 14.46 | 16.39 | 11.54 | 11.63 | -2.83 | -19.57% | 87,200 |
| Nov 5, 2026 | 12.77 | 16.89 | 12.21 | 14.46 | +1.33 | +10.13% | 51,400 |
| Nov 4, 2026 | 16.05 | 16.27 | 12.48 | 13.13 | -3.16 | -19.40% | 12,200 |
| Nov 3, 2026 | 19.38 | 20.80 | 16.01 | 16.29 | -2.83 | -14.80% | 29,800 |
| Nov 2, 2026 | 19.55 | 20.11 | 19.02 | 19.12 | -0.52 | -2.65% | 15,000 |
| Oct 30, 2026 | 20.87 | 21.60 | 19.64 | 19.64 | -1.03 | -4.98% | 4,400 |
| Oct 29, 2026 | 20.84 | 20.90 | 20.22 | 20.67 | +0.37 | +1.82% | 2,000 |
| Oct 28, 2026 | 22.56 | 22.60 | 20.24 | 20.30 | -2.45 | -10.77% | 8,500 |
| Oct 27, 2026 | 26.00 | 26.00 | 22.75 | 22.75 | -2.88 | -11.24% | 11,000 |
| Oct 26, 2026 | 25.88 | 26.50 | 24.95 | 25.63 | +0.07 | +0.27% | 14,500 |
| Oct 23, 2026 | 26.51 | 29.01 | 24.82 | 25.56 | -4.04 | -13.65% | 59,900 |
| Oct 22, 2026 | 29.92 | 31.16 | 26.50 | 29.60 | -0.91 | -2.98% | 42,600 |
| Oct 21, 2026 | 25.00 | 31.78 | 25.00 | 30.51 | +5.73 | +23.12% | 23,600 |
| Oct 20, 2026 | 28.67 | 28.67 | 23.71 | 24.78 | -3.72 | -13.05% | 37,600 |
| Oct 19, 2026 | 26.21 | 30.82 | 25.01 | 28.50 | -1.38 | -4.62% | 60,800 |
| Oct 16, 2026 | 27.48 | 31.80 | 27.30 | 29.88 | -4.20 | -12.32% | 5,680 |
| Oct 15, 2026 | 34.80 | 37.20 | 30.06 | 34.08 | -0.72 | -2.07% | 19,608 |
| Oct 14, 2026 | 24.96 | 42.78 | 22.80 | 34.80 | +11.82 | +51.44% | 1,452,028 |
| Oct 13, 2026 | 21.00 | 23.94 | 21.00 | 22.98 | -2.04 | -8.15% | 707 |
| Oct 12, 2026 | 27.60 | 30.00 | 25.02 | 25.02 | -5.64 | -18.40% | 727 |
| Oct 9, 2026 | 36.00 | 36.00 | 28.20 | 30.66 | -4.44 | -12.65% | 1,062 |
| Oct 8, 2026 | 33.12 | 39.66 | 31.14 | 35.10 | -4.50 | -11.36% | 2,257 |
| Oct 7, 2026 | 39.18 | 40.98 | 33.60 | 39.60 | -3.96 | -9.09% | 2,688 |
| Oct 6, 2026 | 42.66 | 44.70 | 39.06 | 43.56 | -2.76 | -5.96% | 550 |
| Oct 5, 2026 | 42.72 | 46.32 | 42.72 | 46.32 | +1.68 | +3.76% | 78 |
| Oct 2, 2026 | 43.80 | 45.42 | 42.72 | 44.64 | -1.80 | -3.88% | 193 |
| Oct 1, 2026 | 46.50 | 48.00 | 45.00 | 46.44 | -0.36 | -0.77% | 263 |
| Sep 30, 2026 | 42.00 | 49.80 | 42.00 | 46.80 | +3.48 | +8.03% | 1,222 |
| Sep 29, 2026 | 42.30 | 44.10 | 42.30 | 43.32 | -0.36 | -0.82% | 33 |
| Sep 28, 2026 | 42.36 | 43.68 | 42.30 | 43.68 | -0.24 | -0.55% | 57 |
| Sep 25, 2026 | 42.30 | 45.60 | 42.30 | 43.92 | +1.38 | +3.24% | 82 |
| Sep 24, 2026 | 45.00 | 48.00 | 42.00 | 42.54 | -0.66 | -1.53% | 348 |
| Sep 23, 2026 | 42.84 | 44.34 | 42.60 | 43.20 | 0.00 | 0.00% | 73 |
| Sep 22, 2026 | 42.60 | 44.46 | 42.60 | 43.20 | +0.48 | +1.12% | 65 |
| Sep 21, 2026 | 42.60 | 44.10 | 42.60 | 42.72 | -1.38 | -3.13% | 75 |
| Sep 18, 2026 | 42.60 | 45.60 | 42.60 | 44.10 | +1.50 | +3.52% | 92 |
| Sep 17, 2026 | 42.60 | 44.46 | 42.60 | 42.60 | 0.00 | 0.00% | 108 |
| Sep 16, 2026 | 45.30 | 45.30 | 42.60 | 42.60 | -1.20 | -2.74% | 133 |
| Sep 15, 2026 | 43.74 | 45.96 | 42.60 | 43.80 | -2.22 | -4.82% | 235 |
| Sep 14, 2026 | 46.20 | 46.20 | 44.46 | 46.02 | -0.12 | -0.26% | 15 |
| Sep 11, 2026 | 44.40 | 46.14 | 44.40 | 46.14 | +0.66 | +1.45% | 13 |
| Sep 10, 2026 | 47.40 | 47.40 | 44.46 | 45.48 | -0.42 | -0.92% | 55 |
| Sep 9, 2026 | 45.60 | 47.40 | 45.06 | 45.90 | +0.66 | +1.46% | 132 |
| Sep 8, 2026 | 45.60 | 45.60 | 44.46 | 45.24 | -0.78 | -1.69% | 30 |
| Sep 4, 2026 | 45.36 | 46.68 | 45.36 | 46.02 | +0.72 | +1.59% | 38 |
| Sep 3, 2026 | 44.16 | 46.74 | 44.16 | 45.30 | -0.24 | -0.53% | 47 |
| Sep 2, 2026 | 46.20 | 46.20 | 44.46 | 45.54 | +0.48 | +1.07% | 82 |
| Sep 1, 2026 | 46.26 | 46.26 | 44.46 | 45.06 | -0.48 | -1.05% | 132 |
| Aug 31, 2026 | 46.26 | 47.40 | 44.70 | 45.54 | +1.14 | +2.57% | 140 |
| Aug 28, 2026 | 42.60 | 46.20 | 42.60 | 44.40 | -1.86 | -4.02% | 150 |
| Aug 27, 2026 | 49.80 | 49.80 | 45.00 | 46.26 | -0.06 | -0.13% | 85 |
| Aug 26, 2026 | 46.80 | 46.80 | 46.32 | 46.32 | +0.12 | +0.26% | 10 |
| Aug 25, 2026 | 44.46 | 48.00 | 44.46 | 46.20 | -1.80 | -3.75% | 103 |
| Aug 24, 2026 | 46.56 | 49.20 | 46.56 | 48.00 | -0.24 | -0.50% | 85 |
| Aug 21, 2026 | 49.80 | 49.80 | 46.80 | 48.24 | -1.38 | -2.78% | 235 |
| Aug 20, 2026 | 44.40 | 51.60 | 44.40 | 49.62 | +5.22 | +11.76% | 1,115 |
| Aug 19, 2026 | 44.40 | 44.82 | 44.40 | 44.40 | -0.42 | -0.94% | 115 |
| Aug 18, 2026 | 44.40 | 44.82 | 44.40 | 44.82 | -0.42 | -0.93% | 68 |
| Aug 17, 2026 | 46.50 | 46.92 | 44.40 | 45.24 | -0.60 | -1.31% | 120 |
| Aug 14, 2026 | 45.00 | 46.74 | 45.00 | 45.84 | +0.24 | +0.53% | 75 |
65 days, newest first. Daily bars as drawn on the AMTD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.