2m 2m 2m 2m 2m 2m 2m
AMTD IDEA SP ADR-A (AMTD)
NYSE
$0.78+$0.03 (+3.85%)
Price as of Aug 03, 2026 10:03 AM EDT- $34.1MMarket Cap
- -24.13%1-Year Change
- Asset ManagementIndustry
AMTD IDEA SP ADR-A (AMTD)
$0.78+$0.03 (+3.85%)
- 1 Month-22.15%Low Price$0.75High Price$0.96
- 3 Months-27.78%Low Price$0.75High Price$1.06
- 1 Year-24.13%Low Price$0.75High Price$1.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/08/2026 | 1.06 | 1.08 | 1.04 | 1.06 | +0.95% | 12,793 |
05/07/2026 | 1.01 | 1.06 | 1.01 | 1.05 | +3.96% | 9,265 |
05/06/2026 | 1.02 | 1.10 | 1.01 | 1.01 | -4.72% | 39,437 |
05/05/2026 | 1.01 | 1.09 | 1.01 | 1.06 | +4.95% | 12,606 |
05/04/2026 | 1.08 | 1.10 | 1.01 | 1.01 | -2.88% | 26,145 |
05/01/2026 | 1.05 | 1.12 | 1.01 | 1.04 | 0.00% | 53,920 |
04/30/2026 | 1.03 | 1.04 | 0.97 | 1.04 | +0.60% | 35,764 |
04/29/2026 | 1.00 | 1.09 | 1.00 | 1.03 | +3.38% | 54,080 |
04/29/2026 |
$0.08 Earnings | |||||
04/28/2026 | 1.06 | 1.06 | 1.00 | 1.00 | -3.45% | 7,893 |
04/27/2026 | 1.00 | 1.04 | 1.00 | 1.04 | +1.84% | 3,664 |
04/24/2026 | 1.03 | 1.03 | 1.00 | 1.02 | -0.29% | 3,899 |
04/23/2026 | 1.05 | 1.05 | 1.00 | 1.02 | -1.92% | 7,163 |
04/22/2026 | 1.07 | 1.07 | 1.01 | 1.04 | -1.89% | 9,365 |
04/21/2026 | 1.05 | 1.06 | 1.03 | 1.06 | +0.95% | 6,394 |
04/20/2026 | 1.01 | 1.05 | 1.01 | 1.05 | +0.96% | 6,393 |
04/17/2026 | 1.04 | 1.04 | 1.01 | 1.04 | +2.97% | 13,563 |
04/16/2026 | 1.03 | 1.03 | 1.00 | 1.01 | -2.88% | 8,774 |
04/15/2026 | 1.02 | 1.04 | 1.01 | 1.04 | +1.96% | 4,944 |
04/14/2026 | 1.02 | 1.02 | 1.00 | 1.02 | +2.03% | 5,814 |
04/13/2026 | 0.97 | 1.01 | 0.97 | 1.00 | -0.03% | 7,782 |
04/10/2026 | 0.99 | 1.00 | 0.97 | 1.00 | +1.01% | 19,048 |
04/09/2026 | 0.98 | 1.00 | 0.98 | 0.99 | -1.00% | 11,372 |
04/08/2026 | 1.00 | 1.00 | 0.97 | 1.00 | +1.52% | 9,256 |
04/07/2026 | 0.99 | 0.99 | 0.97 | 0.99 | -0.34% | 5,118 |
04/06/2026 | 0.99 | 1.00 | 0.97 | 0.99 | +0.86% | 4,299 |
04/02/2026 | 0.97 | 1.00 | 0.97 | 0.98 | -0.99% | 10,632 |
04/01/2026 | 0.97 | 1.00 | 0.97 | 0.99 | -0.02% | 3,776 |
03/31/2026 | 0.99 | 1.01 | 0.98 | 0.99 | +0.18% | 9,548 |
03/30/2026 | 1.01 | 1.01 | 0.98 | 0.99 | +0.16% | 4,400 |
03/27/2026 | 1.00 | 1.00 | 0.98 | 0.99 | -2.32% | 11,171 |
03/26/2026 | 0.99 | 1.01 | 0.99 | 1.01 | +1.19% | 3,805 |
03/25/2026 | 0.97 | 1.02 | 0.97 | 1.00 | +0.84% | 20,003 |
03/24/2026 | 1.01 | 1.01 | 0.97 | 0.99 | -0.53% | 5,826 |
03/23/2026 | 1.01 | 1.01 | 1.00 | 1.00 | -1.48% | 1,516 |
03/20/2026 | 1.00 | 1.02 | 0.97 | 1.01 | -1.46% | 7,880 |
03/19/2026 | 1.01 | 1.05 | 1.00 | 1.03 | +0.49% | 10,746 |
03/18/2026 | 1.02 | 1.04 | 1.01 | 1.02 | -1.92% | 17,489 |
03/17/2026 | 1.05 | 1.05 | 1.04 | 1.04 | -1.89% | 9,163 |
03/16/2026 | 1.08 | 1.08 | 1.03 | 1.06 | 0.00% | 16,133 |
03/13/2026 | 1.04 | 1.07 | 1.04 | 1.06 | +1.92% | 14,014 |
03/12/2026 | 1.06 | 1.09 | 1.03 | 1.04 | -0.95% | 19,021 |
03/11/2026 | 0.99 | 1.07 | 0.99 | 1.05 | +3.96% | 68,849 |