AMTD | AMTD IDEA SP ADR-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

AMTD IDEA SP ADR-A (AMTD)

NYSE

$0.77-$0.004 (-0.54%)

Price as of Oct 02, 2026 7:30 PM EDT

$35.1M
Market Cap
-32.68%
1-Year Change
Asset Management
Industry

1 Month
+3.14%

Low Price$0.71

High Price$0.78
3 Months
-19.55%

Low Price$0.71

High Price$0.96
1 Year
-32.68%

Low Price$0.71

High Price$1.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.78	0.80	0.75	0.77	-0.76%	15,780
09/30/2026	0.70	0.83	0.70	0.78	+8.02%	73,278
09/29/2026	0.71	0.74	0.71	0.72	-0.73%	2,039
09/28/2026	0.71	0.73	0.71	0.73	-0.59%	3,418
09/25/2026	0.71	0.76	0.71	0.73	+3.20%	4,926
09/24/2026	0.75	0.80	0.70	0.71	-1.49%	20,863
09/23/2026	0.71	0.74	0.71	0.72	-0.03%	4,436
09/22/2026	0.71	0.74	0.71	0.72	+1.18%	4,380
09/21/2026	0.71	0.74	0.71	0.71	-3.18%	4,494
09/18/2026	0.71	0.76	0.71	0.73	+3.51%	5,521
09/17/2026	0.71	0.74	0.71	0.71	0.00%	6,522
09/16/2026	0.76	0.76	0.71	0.71	-2.74%	8,043
09/15/2026	0.73	0.77	0.71	0.73	-4.77%	14,565
09/14/2026	0.77	0.77	0.74	0.77	-0.30%	915
09/11/2026	0.74	0.77	0.74	0.77	+1.45%	802
09/10/2026	0.79	0.79	0.74	0.76	-0.90%	3,338
09/09/2026	0.76	0.79	0.75	0.76	+1.45%	7,869
09/08/2026	0.76	0.76	0.74	0.75	-1.66%	1,835
09/04/2026	0.76	0.78	0.76	0.77	+1.55%	2,291
09/03/2026	0.74	0.78	0.74	0.76	-0.57%	2,868
09/02/2026	0.77	0.77	0.74	0.76	+1.16%	4,934
09/01/2026	0.77	0.77	0.74	0.75	-1.09%	8,014
08/31/2026	0.77	0.79	0.74	0.76	+2.55%	8,452
08/28/2026	0.71	0.77	0.71	0.74	-4.02%	8,985
08/27/2026	0.83	0.83	0.75	0.77	-0.14%	5,136
08/26/2026	0.78	0.78	0.77	0.77	+0.26%	615
08/25/2026	0.74	0.80	0.74	0.77	-3.69%	6,272
08/24/2026	0.78	0.82	0.78	0.80	-0.49%	5,075
08/21/2026	0.83	0.83	0.78	0.80	-2.84%	14,147
08/20/2026	0.74	0.86	0.74	0.83	+11.76%	67,308
08/19/2026	0.74	0.75	0.74	0.74	-0.95%	7,120
08/18/2026	0.74	0.75	0.74	0.75	-0.94%	4,083
08/17/2026	0.78	0.78	0.74	0.75	-1.28%	7,183
08/14/2026	0.75	0.78	0.75	0.76	+0.59%	4,521
08/13/2026	0.76	0.79	0.74	0.76	+1.31%	14,782
08/12/2026	0.76	0.76	0.73	0.75	+1.26%	9,345
08/11/2026	0.75	0.77	0.73	0.74	-1.02%	5,498
08/10/2026	0.73	0.77	0.73	0.75	-2.26%	17,592
08/07/2026	0.73	0.78	0.73	0.77	+1.63%	12,024
08/06/2026	0.74	0.76	0.74	0.75	-0.69%	4,577
08/05/2026	0.78	0.78	0.73	0.76	-3.12%	3,845
08/04/2026	0.75	0.80	0.74	0.78	+10.21%	24,501
08/03/2026	0.75	0.78	0.71	0.71	-5.46%	26,203
07/31/2026	0.77	0.77	0.75	0.75	+0.13%	4,088
07/30/2026	0.77	0.80	0.75	0.75	-1.86%	19,997
07/29/2026	0.77	0.79	0.75	0.76	+1.58%	25,872
07/28/2026	0.76	0.78	0.75	0.75	-1.95%	26,881
07/27/2026	0.76	0.82	0.75	0.77	-3.85%	9,646
07/24/2026	0.79	0.82	0.78	0.80	+2.32%	2,945
07/23/2026	0.85	0.85	0.78	0.78	-8.35%	13,001
07/22/2026	0.81	0.88	0.81	0.85	-1.03%	2,240
07/21/2026	0.86	0.90	0.83	0.86	+3.33%	9,755
07/20/2026	0.93	0.96	0.83	0.83	-12.94%	29,591
07/17/2026	0.95	0.96	0.95	0.96	-0.25%	2,718
07/16/2026	0.96	0.96	0.96	0.96	-0.27%	3,685
07/15/2026	0.99	0.99	0.95	0.96	+1.16%	3,870
07/14/2026	0.95	0.95	0.95	0.95	0.00%	2,502
07/13/2026	0.94	0.96	0.94	0.95	-1.08%	3,741
07/10/2026	0.96	0.97	0.94	0.96	+1.64%	5,871
07/09/2026	0.96	0.97	0.94	0.94	+0.51%	3,482
07/08/2026	0.94	0.95	0.94	0.94	+0.01%	2,843
07/07/2026	0.94	0.99	0.94	0.94	-1.58%	4,630
07/06/2026	0.94	0.99	0.94	0.96	+1.61%	6,081
07/02/2026	1.00	1.00	0.94	0.94	-2.32%	6,044
07/01/2026	1.02	1.02	0.95	0.96	-0.26%	8,318
06/30/2026	0.99	0.99	0.95	0.96	+2.64%	3,905
06/29/2026	0.95	1.00	0.94	0.94	-3.14%	16,439
06/26/2026	1.00	1.01	0.95	0.97	+0.05%	3,993
06/25/2026	1.01	1.01	0.96	0.97	-3.00%	26,668
06/24/2026	0.96	1.03	0.95	1.00	+4.06%	28,542
06/23/2026	1.01	1.02	0.95	0.96	-2.93%	13,118
06/22/2026	0.95	1.03	0.95	0.99	+3.66%	48,752
06/18/2026	0.96	1.00	0.95	0.96	-4.50%	103,982
06/17/2026	0.95	1.00	0.95	1.00	+2.08%	89,275
06/16/2026	0.99	1.00	0.95	0.98	-2.04%	83,625
06/15/2026	0.97	1.02	0.97	1.00	-1.96%	26,100
06/12/2026	0.95	1.06	0.95	1.02	+2.81%	86,010
06/11/2026	0.96	1.02	0.96	0.99	+1.87%	4,155
06/10/2026	1.00	1.03	0.97	0.97	-5.45%	5,723
06/09/2026	1.01	1.07	1.00	1.03	0.00%	6,360
06/08/2026	1.01	1.04	1.00	1.03	+0.98%	4,804
06/05/2026	1.03	1.03	0.98	1.02	0.00%	11,042
06/04/2026	1.01	1.02	0.97	1.02	+2.00%	7,293
06/03/2026	0.98	1.01	0.98	1.00	+0.45%	2,453
06/02/2026	1.01	1.01	0.98	1.00	-2.40%	35,699
06/01/2026	0.98	1.04	0.97	1.02	+5.70%	57,236
05/29/2026	0.96	1.00	0.96	0.97	-0.52%	25,653
05/28/2026	0.98	0.98	0.96	0.97	+1.06%	3,259
05/27/2026	0.95	0.98	0.95	0.96	-1.15%	10,206
05/26/2026	0.98	0.98	0.96	0.97	-0.96%	2,931
05/22/2026	0.98	0.99	0.97	0.98	-1.10%	11,610
05/21/2026	1.02	1.02	0.99	0.99	-2.81%	7,912
05/20/2026	1.03	1.03	0.98	1.02	-0.97%	34,167
05/19/2026	1.03	1.03	1.00	1.03	+0.98%	9,714
05/18/2026	0.99	1.03	0.99	1.02	-0.97%	6,889
05/15/2026	1.03	1.03	1.01	1.03	0.00%	5,819
05/14/2026	1.05	1.05	1.01	1.03	-0.96%	12,714
05/13/2026	1.04	1.05	0.96	1.04	+0.97%	20,896
05/12/2026	1.03	1.03	1.00	1.03	+0.98%	6,094
05/11/2026	1.05	1.06	1.00	1.02	-3.77%	14,422