Skip to main content
AMTD logo

AMTD IDEA Group

AMTDNYSEFinancialsAsset Management

$0.57Today:- (-)1Y −45.95%

As of Oct 15, 2026 close

Market cap
$51.19M
P/E (TTM)
0.55
Forward P/E
0.15
Dividend yield
-
52-week range
$0.35$1.65
Volume (live)
-
Avg. volume (3M)
2.92M

AMTD IDEA Group (AMTD) Historical Stock Prices

Analyze AMTD IDEA Group (AMTD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AMTD IDEA Group (AMTD) Interactive Price Chart

Interactive historical price chart showing AMTD IDEA Group stock price movements and trends across multiple time periods.

Loading chart...

AMTD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AMTD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.580.620.500.570.571.18M
Oct 14, 20260.420.710.380.580.5885.63M
Oct 13, 20260.350.400.350.380.3829.18K
Oct 12, 20260.460.500.420.420.4244.17K
Oct 9, 20260.600.600.470.510.5163.66K
Oct 8, 20260.550.660.520.580.58135.55K
Oct 7, 20260.650.680.560.660.66146.40K
Oct 6, 20260.710.750.650.730.7328.95K
Oct 5, 20260.710.770.710.770.774.65K
Oct 2, 20260.730.760.710.740.7411.55K
Oct 1, 20260.780.800.750.770.7715.78K
Sep 30, 20260.700.830.700.780.7870.68K
Sep 29, 20260.700.730.700.720.722.03K
Sep 28, 20260.710.730.710.730.733.42K
Sep 25, 20260.700.760.700.730.733.72K
Sep 24, 20260.750.800.700.710.7120.86K
Sep 23, 20260.710.740.710.720.724.43K
Sep 22, 20260.710.740.710.720.723.52K
Sep 21, 20260.710.740.710.710.714.49K
Sep 18, 20260.710.760.710.730.735.52K
Sep 17, 20260.710.740.710.710.716.52K
Sep 16, 20260.760.760.710.710.718.04K
Sep 15, 20260.730.770.710.730.7314.06K
Sep 14, 20260.770.770.740.770.77915
Sep 11, 20260.740.770.740.770.77799
Sep 10, 20260.790.790.740.760.763.33K
Sep 9, 20260.760.790.750.760.767.87K
Sep 8, 20260.760.760.740.750.751.83K
Sep 4, 20260.760.780.760.770.772.29K
Sep 3, 20260.740.780.740.760.762.87K
Sep 2, 20260.770.770.740.760.764.93K
Sep 1, 20260.770.770.740.750.758.01K
Aug 31, 20260.770.790.740.760.768.45K
Aug 28, 20260.710.770.710.740.748.98K
Aug 27, 20260.830.830.750.770.775.14K
Aug 26, 20260.780.780.770.770.77615
Aug 25, 20260.740.800.740.770.776.27K
Aug 24, 20260.780.820.780.800.805.08K
Aug 21, 20260.830.830.780.800.8014.15K
Aug 20, 20260.740.860.740.830.8367.31K
Aug 19, 20260.740.750.740.740.747.12K
Aug 18, 20260.740.750.740.750.754.08K
Aug 17, 20260.780.780.740.750.757.18K
Aug 14, 20260.750.780.750.760.764.52K
Aug 13, 20260.760.790.740.760.7614.78K
Aug 12, 20260.760.760.730.750.759.35K
Aug 11, 20260.750.770.730.740.745.50K
Aug 10, 20260.730.770.730.750.7517.59K
Aug 7, 20260.730.780.730.770.7712.02K
Aug 6, 20260.740.760.740.750.754.58K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.