0.99
price down icon1.98%   -0.02
after-market After Hours: 1.01 0.02 +2.02%
loading

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 01, 2025, is $0.99.
  • 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 67.80% to $0.99 now.
  • The 52-week high stock price for AMTD is $1.79, representing a 80.81% increase from the current share price, occurred on October 03, 2024.
  • The 52-week low stock price for AMTD is $0.92, indicating a -7.07% decrease from the current share price, occurred on June 13, 2025.
  • The closing price of Amtd Idea Group Adr (AMTD) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.02 $0.99 $0.03 32,114.0 -1.98%
Jul 31, 2025 $1.03 $1.01 $0.02 20,779.0 +0.00%
Jul 30, 2025 $1.05 $1.00 $0.045 15,268.0 -0.98%
Jul 29, 2025 $1.05 $1.01 $0.039 12,749.0 -0.49%
Jul 28, 2025 $1.04 $1.02 $0.0199 6,773.0 -1.91%
Jul 25, 2025 $1.10 $1.03 $0.0699 6,232.0 -1.42%
Jul 24, 2025 $1.08 $1.05 $0.026 7,365.0 +0.95%
Jul 23, 2025 $1.07 $1.05 $0.0186 5,605.0 +0.01%
Jul 22, 2025 $1.08 $1.02 $0.06 14,644.0 +2.94%
Jul 21, 2025 $1.05 $1.00 $0.05 29,180.0 -0.97%
Jul 18, 2025 $1.06 $1.02 $0.0415 12,276.0 -3.74%
Jul 17, 2025 $1.08 $1.05 $0.03 13,434.0 +1.90%
Jul 16, 2025 $1.12 $1.00 $0.12 38,423.0 -3.23%
Jul 15, 2025 $1.15 $1.01 $0.14 77,658.0 +3.33%
Jul 14, 2025 $1.05 $0.9831 $0.0669 14,039.0 +2.94%
Jul 11, 2025 $1.04 $1.00 $0.039 16,765.0 +0.99%
Jul 10, 2025 $1.02 $1.00 $0.0211 20,947.0 -0.98%
Jul 09, 2025 $1.04 $1.01 $0.0271 7,447.0 +0.99%
Jul 08, 2025 $1.06 $0.9965 $0.0635 17,580.0 +1.02%
Jul 07, 2025 $1.04 $0.98 $0.06 12,519.0 -2.93%
Jul 03, 2025 $1.03 $0.9829 $0.0471 16,731.0 +3.94%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.02 $0.99 $0.03 32,114.0 +0.00%
Jul, 2025 $1.15 $0.951 $0.199 534,189.0 +0.61%
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%

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%
asset_management STT
$108.59
price down icon 2.83%
asset_management RJF
$163.03
price down icon 2.45%
$182.83
price down icon 1.46%
asset_management AMP
$501.52
price down icon 3.22%
asset_management APO
$138.29
price down icon 4.84%
asset_management BAM
$59.81
price down icon 3.02%
Cap:     |  Volume (24h):