AMTD | AMTD IDEA Sp ADR-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

AMTD IDEA Sp ADR-A (AMTD)

NYSE

$31.04+$0.53 (+1.74%)

Price as of Oct 22, 2026 6:47 PM EDT

$1.4B
Market Cap
-54.19%
1-Year Change
Asset Management
Industry

1 Month
-28.54%

Low Price$22.98

High Price$30.51
3 Months
-40.87%

Low Price$22.98

High Price$30.51
1 Year
-54.19%

Low Price$22.98

High Price$30.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	25.00	31.78	25.00	30.51	+23.12%	23,628
10/20/2026	28.67	28.67	23.71	24.78	-13.05%	37,601
10/19/2026	26.21	30.82	25.01	28.50	-4.60%	60,817
10/19/2026	1:60 Split
10/16/2026	27.45	31.81	27.30	29.87	-12.26%	340,998
10/15/2026	34.79	37.20	30.04	34.05	-2.16%	1,176,493
10/14/2026	24.98	42.80	22.80	34.80	+51.44%	87,121,687
10/13/2026	21.01	23.91	21.01	22.98	-8.22%	42,645
10/12/2026	27.61	30.00	25.04	25.04	-18.35%	44,273
10/09/2026	36.00	36.00	28.21	30.67	-12.63%	63,662
10/08/2026	33.10	39.64	31.12	35.10	-11.36%	135,553
10/07/2026	39.16	40.99	33.60	39.60	-9.08%	165,631
10/06/2026	42.66	44.73	39.07	43.55	-5.96%	33,422
10/05/2026	42.72	46.31	42.72	46.31	+3.79%	4,684
10/02/2026	43.80	45.42	42.73	44.62	-3.94%	11,562
10/01/2026	46.50	48.00	45.00	46.45	-0.76%	15,780
09/30/2026	42.00	49.80	42.00	46.81	+8.02%	73,278
09/29/2026	42.30	44.10	42.30	43.33	-0.73%	2,039
09/28/2026	42.36	43.69	42.31	43.65	-0.59%	3,418
09/25/2026	42.30	45.60	42.30	43.91	+3.20%	4,926
09/24/2026	45.00	48.00	42.00	42.55	-1.49%	20,863
09/23/2026	42.82	44.31	42.60	43.19	-0.03%	4,436
09/22/2026	42.60	44.46	42.60	43.20	+1.18%	4,380
09/21/2026	42.60	44.11	42.60	42.70	-3.18%	4,494
09/18/2026	42.60	45.60	42.60	44.10	+3.51%	5,521
09/17/2026	42.60	44.43	42.60	42.61	0.00%	6,522
09/16/2026	45.30	45.30	42.61	42.61	-2.74%	8,043
09/15/2026	43.74	45.96	42.60	43.81	-4.77%	14,565
09/14/2026	46.20	46.20	44.48	46.00	-0.30%	915
09/11/2026	44.40	46.14	44.40	46.14	+1.45%	802
09/10/2026	47.40	47.40	44.48	45.48	-0.90%	3,338
09/09/2026	45.61	47.39	45.07	45.89	+1.45%	7,869
09/08/2026	45.60	45.60	44.47	45.24	-1.66%	1,835
09/04/2026	45.35	46.67	45.35	46.00	+1.55%	2,291
09/03/2026	44.16	46.73	44.16	45.30	-0.57%	2,868
09/02/2026	46.22	46.22	44.46	45.56	+1.16%	4,934
09/01/2026	46.23	46.23	44.46	45.04	-1.09%	8,014
08/31/2026	46.26	47.39	44.68	45.53	+2.55%	8,452
08/28/2026	42.60	46.19	42.60	44.40	-4.02%	8,985
08/27/2026	49.80	49.80	45.00	46.26	-0.14%	5,136
08/26/2026	46.80	46.80	46.33	46.33	+0.26%	615
08/25/2026	44.46	47.99	44.46	46.21	-3.69%	6,272
08/24/2026	46.54	49.20	46.54	47.98	-0.49%	5,075
08/21/2026	49.80	49.80	46.81	48.21	-2.84%	14,147
08/20/2026	44.40	51.59	44.40	49.62	+11.76%	67,308
08/19/2026	44.40	44.83	44.40	44.40	-0.95%	7,120
08/18/2026	44.40	44.83	44.40	44.83	-0.94%	4,083
08/17/2026	46.50	46.92	44.41	45.25	-1.28%	7,183
08/14/2026	44.97	46.74	44.97	45.84	+0.59%	4,521
08/13/2026	45.57	47.51	44.40	45.57	+1.31%	14,782
08/12/2026	45.60	45.60	43.84	44.98	+1.26%	9,345
08/11/2026	45.17	45.91	43.74	44.42	-1.02%	5,498
08/10/2026	44.04	46.20	44.04	44.88	-2.26%	17,592
08/07/2026	44.04	46.91	44.04	45.92	+1.63%	12,024
08/06/2026	44.41	45.49	44.41	45.18	-0.69%	4,577
08/05/2026	46.96	46.96	43.69	45.49	-3.12%	3,845
08/04/2026	45.00	48.18	44.11	46.96	+10.21%	24,501
08/03/2026	45.00	46.75	42.61	42.61	-5.46%	26,203
07/31/2026	46.32	46.32	45.07	45.07	+0.13%	4,088
07/30/2026	46.20	47.70	45.00	45.01	-1.86%	19,997
07/29/2026	46.07	47.70	45.14	45.86	+1.58%	25,872
07/28/2026	45.60	46.57	45.14	45.14	-1.95%	26,881
07/27/2026	45.60	49.20	45.14	46.04	-3.85%	9,646
07/24/2026	47.10	49.19	46.80	47.89	+2.32%	2,945
07/23/2026	51.07	51.07	46.80	46.80	-8.35%	13,001
07/22/2026	48.89	52.79	48.89	51.07	-1.03%	2,240
07/21/2026	51.60	54.00	49.94	51.60	+3.33%	9,755
07/20/2026	55.50	57.75	49.88	49.94	-12.94%	29,591
07/17/2026	57.00	57.60	57.00	57.36	-0.25%	2,718
07/16/2026	57.30	57.60	57.30	57.50	-0.27%	3,685
07/15/2026	59.40	59.40	57.01	57.66	+1.16%	3,870
07/14/2026	56.70	57.00	56.70	57.00	0.00%	2,502
07/13/2026	56.64	57.62	56.64	57.00	-1.08%	3,741
07/10/2026	57.60	58.00	56.61	57.62	+1.64%	5,871
07/09/2026	57.54	57.90	56.40	56.69	+0.51%	3,482
07/08/2026	56.40	56.70	56.40	56.41	+0.01%	2,843
07/07/2026	56.40	59.10	56.40	56.40	-1.58%	4,630
07/06/2026	56.40	59.12	56.40	57.31	+1.61%	6,081
07/02/2026	60.00	60.00	56.40	56.40	-2.32%	6,044
07/01/2026	61.20	61.20	57.02	57.74	-0.26%	8,318
06/30/2026	59.40	59.40	57.00	57.89	+2.64%	3,905
06/29/2026	57.06	59.99	56.40	56.40	-3.14%	16,439
06/26/2026	60.00	60.60	57.00	58.23	+0.05%	3,993
06/25/2026	60.60	60.60	57.60	58.20	-3.00%	26,668
06/24/2026	57.60	61.80	57.00	60.00	+4.06%	28,542
06/23/2026	60.60	61.27	57.06	57.66	-2.93%	13,118
06/22/2026	57.12	61.80	57.12	59.40	+3.66%	48,752
06/18/2026	57.60	59.95	57.00	57.30	-4.50%	103,982
06/17/2026	57.12	60.00	57.12	60.00	+2.08%	89,275
06/16/2026	59.28	60.00	57.00	58.78	-2.04%	83,625
06/15/2026	58.20	61.21	58.20	60.00	-1.96%	26,100
06/12/2026	57.00	63.60	57.00	61.20	+2.81%	86,010
06/11/2026	57.84	61.18	57.60	59.53	+1.87%	4,155
06/10/2026	59.86	61.80	58.43	58.43	-5.45%	5,723
06/09/2026	60.60	64.20	60.00	61.80	0.00%	6,360
06/08/2026	60.60	62.40	60.00	61.80	+0.98%	4,804
06/05/2026	61.80	61.80	58.81	61.20	0.00%	11,042
06/04/2026	60.60	61.20	58.09	61.20	+2.00%	7,293
06/03/2026	58.86	60.60	58.86	60.00	+0.45%	2,453
06/02/2026	60.60	60.60	58.96	59.73	-2.40%	35,699