Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Amtd Idea Group (AMTD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7999 0.7999 0.7275 0.7275 38
25th Sep 2026 (Fri) 0.7999 0.7999 0.7318 0.7318 118
24th Sep 2026 (Thu) 0.7999 0.80 0.7999 0.7091 735
23rd Sep 2026 (Wed) 0.72 0.72 0.71 0.7198 788
22nd Sep 2026 (Tue) 0.71 0.72 0.71 0.72 188
21st Sep 2026 (Mon) 0.71 0.71 0.71 0.7116 505
18th Sep 2026 (Fri) 0.7414 0.7414 0.7349 0.7349 101
17th Sep 2026 (Thu) 0.7414 0.7414 0.7101 0.7101 96
16th Sep 2026 (Wed) 0.7414 0.7414 0.7101 0.7101 1
15th Sep 2026 (Tue) 0.7414 0.7414 0.7101 0.7301 5,820
14th Sep 2026 (Mon) 0.79 0.79 0.7666 0.7666 85
11th Sep 2026 (Fri) 0.79 0.79 0.769 0.769 20
10th Sep 2026 (Thu) 0.79 0.79 0.79 0.758 219
9th Sep 2026 (Wed) 0.7704 0.7704 0.7649 0.7649 21
8th Sep 2026 (Tue) 0.7704 0.7704 0.7539 0.7539 1
7th Sep 2026 (Mon) 0.7704 0.7704 0.7667 0.7667 35
4th Sep 2026 (Fri) 0.7704 0.7704 0.7667 0.7667 35
3rd Sep 2026 (Thu) 0.7704 0.7704 0.755 0.755 0
2nd Sep 2026 (Wed) 0.7704 0.7704 0.741 0.7593 905
1st Sep 2026 (Tue) 0.77 0.77 0.7506 0.7506 33
31st Aug 2026 (Mon) 0.77 0.77 0.7548 0.7589 1,207
28th Aug 2026 (Fri) 0.7501 0.7501 0.74 0.74 1,736
27th Aug 2026 (Thu) 0.7722 0.7722 0.7721 0.771 810
26th Aug 2026 (Wed) 0.78 0.78 0.7721 0.7721 0
25th Aug 2026 (Tue) 0.78 0.78 0.7761 0.7701 504
24th Aug 2026 (Mon) 0.79 0.7996 0.79 0.7996 55
21st Aug 2026 (Fri) 0.79 0.79 0.79 0.8035 269
20th Aug 2026 (Thu) 0.7575 0.8367 0.7575 0.827 3,872
19th Aug 2026 (Wed) 0.74 0.74 0.74 0.74 159
18th Aug 2026 (Tue) 0.7401 0.7471 0.7401 0.7471 669
17th Aug 2026 (Mon) 0.7401 0.7401 0.7401 0.7542 544
14th Aug 2026 (Fri) 0.74 0.764 0.74 0.764 120
13th Aug 2026 (Thu) 0.74 0.785 0.74 0.7595 1,875
12th Aug 2026 (Wed) 0.7341 0.7497 0.7341 0.7497 262
11th Aug 2026 (Tue) 0.7341 0.7404 0.7341 0.7404 5
10th Aug 2026 (Mon) 0.7341 0.741 0.7341 0.748 651
7th Aug 2026 (Fri) 0.7724 0.7724 0.7724 0.7653 1,102
6th Aug 2026 (Thu) 0.7582 0.7582 0.7582 0.753 315
5th Aug 2026 (Wed) 0.7501 0.765 0.7501 0.7582 610
4th Aug 2026 (Tue) 0.77 0.80 0.77 0.7826 1,929
3rd Aug 2026 (Mon) 0.7511 0.7511 0.74 0.7101 1,698
31st Jul 2026 (Fri) 0.7525 0.7525 0.7512 0.7511 401
30th Jul 2026 (Thu) 0.7601 0.7601 0.7601 0.7501 509
29th Jul 2026 (Wed) 0.7949 0.7949 0.76 0.7643 124
FTSE 100 Latest
Value10,684.88
Change-10.37