AMTD IDEA Group - Price History
Monthly price history for AMTD (AMTD IDEA Group)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.74 | $1.74 |
| March 2024 | $1.77 | $1.77 |
| February 2024 | $1.70 | $1.70 |
| January 2024 | $1.68 | $1.68 |
| December 2023 | $1.80 | $1.80 |
| November 2023 | $1.80 | $1.80 |
| October 2023 | $2.34 | $0.78 |
| September 2023 | $3.69 | $1.23 |
| August 2023 | $3.66 | $1.22 |
| July 2023 | $4.53 | $1.51 |
| June 2023 | $4.74 | $1.58 |
| May 2023 | $4.53 | $1.51 |
| April 2023 | $5.22 | $1.74 |
| March 2023 | $4.71 | $1.57 |
| February 2023 | $4.71 | $1.57 |
| January 2023 | $5.01 | $1.67 |
| December 2022 | $5.40 | $1.80 |
| November 2022 | $5.91 | $1.97 |
| October 2022 | $6.36 | $1.06 |
| September 2022 | $7.14 | $1.19 |
| August 2022 | $10.68 | $1.78 |
| July 2022 | $10.56 | $1.76 |
| June 2022 | $6.96 | $1.16 |
| May 2022 | $8.40 | $1.40 |
| April 2022 | $13.80 | $2.30 |
| March 2022 | $14.22 | $2.37 |
| February 2022 | $21.18 | $3.53 |
| January 2022 | $23.76 | $3.96 |
| December 2021 | $19.02 | $3.17 |
| November 2021 | $20.04 | $3.34 |
| October 2021 | $22.38 | $3.73 |
| September 2021 | $27 | $4.50 |
| August 2021 | $33.48 | $5.58 |
| July 2021 | $34.20 | $5.70 |
| June 2021 | $36.66 | $6.11 |
| May 2021 | $41.88 | $6.98 |
| April 2021 | $42 | $7 |
| March 2021 | $43.20 | $7.20 |
| February 2021 | $34.20 | $5.70 |
| January 2021 | $39 | $6.50 |
| December 2020 | $39.60 | $6.60 |
| November 2020 | $39.90 | $6.65 |
| October 2020 | $42.30 | $7.05 |
| September 2020 | $42 | $7 |
| August 2020 | $37.80 | $6.30 |
| July 2020 | $40.80 | $6.80 |
| June 2020 | $43.20 | $7.20 |
| May 2020 | $39 | $6.50 |
| April 2020 | $49.20 | $8.20 |
| March 2020 | $46.20 | $7.70 |
| February 2020 | $51 | $8.50 |
| January 2020 | $48.96 | $8.16 |
| December 2019 | $53.16 | $8.86 |
| November 2019 | $45.60 | $7.60 |
| October 2019 | $47.88 | $7.98 |
| September 2019 | $54 | $9 |
| August 2019 | $54 | $9 |
| July 2019 | $49.23 | $51.10 |
| June 2019 | $48.09 | $49.92 |
| May 2019 | $47.93 | $49.75 |
| April 2019 | $50.37 | $52.58 |
| March 2019 | $47.89 | $49.99 |
| February 2019 | $53.96 | $56.33 |
| January 2019 | $53.32 | $55.95 |
| December 2018 | $46.66 | $48.96 |
| November 2018 | $51.28 | $53.81 |
| October 2018 | $49 | $51.72 |
| September 2018 | $50.05 | $52.83 |
| August 2018 | $55.49 | $58.57 |
| July 2018 | $53.95 | $57.15 |
| June 2018 | $51.70 | $54.77 |
| May 2018 | $55.88 | $59.20 |
| April 2018 | $54.64 | $58.09 |
| March 2018 | $55.71 | $59.23 |
| February 2018 | $54.09 | $57.50 |
| January 2018 | $52.28 | $55.79 |
| December 2017 | $47.91 | $51.13 |
| November 2017 | $47.95 | $51.17 |
| October 2017 | $46.65 | $49.99 |
| September 2017 | $45.54 | $48.80 |
| August 2017 | $40.42 | $43.32 |
| July 2017 | $42.67 | $45.73 |
| June 2017 | $39.96 | $42.99 |
| May 2017 | $34.73 | $37.36 |
| April 2017 | $35.57 | $38.27 |
| March 2017 | $35.95 | $38.86 |
| February 2017 | $36.17 | $39.10 |
| January 2017 | $42.69 | $46.15 |
| December 2016 | $40.18 | $43.60 |
| November 2016 | $37.79 | $41.01 |
| October 2016 | $31.36 | $34.21 |
| September 2016 | $32.30 | $35.24 |
| August 2016 | $30.13 | $32.87 |
| July 2016 | $27.67 | $30.36 |
| June 2016 | $25.96 | $28.48 |
| May 2016 | $29.78 | $32.67 |
| April 2016 | $27.19 | $29.83 |
| March 2016 | $28.58 | $31.53 |
| February 2016 | $25.91 | $28.58 |
| January 2016 | $24.84 | $27.58 |
| December 2015 | $31.27 | $34.71 |
| November 2015 | $33 | $36.63 |
| October 2015 | $30.91 | $34.47 |
| September 2015 | $28.55 | $31.84 |
| August 2015 | $30 | $33.46 |
| July 2015 | $32.93 | $36.73 |
| June 2015 | $32.88 | $36.82 |
| May 2015 | $33.17 | $37.15 |
| April 2015 | $32.37 | $36.25 |
| March 2015 | $33.14 | $37.26 |
| February 2015 | $34.42 | $36.27 |
| January 2015 | $28.67 | $32.39 |
| December 2014 | $31.67 | $35.78 |
| November 2014 | $30.64 | $34.61 |
| October 2014 | $29.74 | $33.74 |
| September 2014 | $29.41 | $33.37 |
| August 2014 | $29.18 | $33.11 |
| July 2014 | $28.31 | $32.12 |
| June 2014 | $27.52 | $31.35 |
| May 2014 | $26.64 | $30.34 |
| April 2014 | $28.01 | $31.90 |
| March 2014 | $29.70 | $33.95 |
| February 2014 | $29.24 | $33.43 |
| January 2014 | $27.23 | $31.25 |
| December 2013 | $26.70 | $30.64 |
| November 2013 | $25.08 | $28.78 |
| October 2013 | $23.25 | $27.26 |
| September 2013 | $22.33 | $26.18 |
| August 2013 | $21.89 | $25.67 |
| July 2013 | $23.05 | $27.03 |
| June 2013 | $20.65 | $24.29 |
| May 2013 | $19.92 | $23.44 |
| April 2013 | $16.92 | $19.91 |
| March 2013 | $17.45 | $20.62 |
| February 2013 | $16.08 | $19.01 |
| January 2013 | $16.41 | $19.39 |
| December 2012 | $14.16 | $16.81 |
| November 2012 | $13.25 | $16.20 |
| October 2012 | $12.76 | $15.69 |
| September 2012 | $12.50 | $15.37 |
| August 2012 | $13.92 | $17.11 |
| July 2012 | $12.95 | $15.92 |
| June 2012 | $13.77 | $17 |
| May 2012 | $13.90 | $17.16 |
| April 2012 | $15.22 | $18.79 |
| March 2012 | $15.94 | $19.74 |
| February 2012 | $15.08 | $18.67 |
| January 2012 | $13.01 | $16.11 |
| December 2011 | $12.59 | $15.65 |
| November 2011 | $13.11 | $16.29 |
| October 2011 | $13.50 | $16.78 |
| September 2011 | $11.80 | $14.71 |
| August 2011 | $12.33 | $15.38 |
| July 2011 | $14.72 | $18.36 |
| June 2011 | $15.60 | $19.51 |
| May 2011 | $17.23 | $21.55 |
| April 2011 | $17.23 | $21.54 |
| March 2011 | $16.65 | $20.87 |
| February 2011 | $17.39 | $21.80 |
| January 2011 | $16.29 | $20.42 |
| December 2010 | $15.11 | $18.99 |
| November 2010 | $13.32 | $16.73 |
| October 2010 | $13.56 | $17.09 |
| September 2010 | $12.82 | $16.15 |
| August 2010 | $11.60 | $14.62 |
| July 2010 | $12.49 | $15.74 |
| June 2010 | $12.14 | $15.30 |
| May 2010 | $14.07 | $17.73 |
| April 2010 | $15.87 | $20 |
| March 2010 | $15.13 | $19.06 |
| February 2010 | $14.81 | $17.49 |
| January 2010 | $14.09 | $17.76 |
| December 2009 | $15.38 | $19.38 |
| November 2009 | $15.59 | $19.64 |
| October 2009 | $15.32 | $19.30 |
| September 2009 | $15.58 | $19.63 |
| August 2009 | $15.27 | $19.24 |
| July 2009 | $14.71 | $18.54 |
| June 2009 | $13.93 | $17.55 |
| May 2009 | $13.52 | $17.04 |
| April 2009 | $12.63 | $15.91 |
| March 2009 | $10.96 | $13.81 |
| February 2009 | $10.05 | $11.87 |
| January 2009 | $8.92 | $11.24 |
| December 2008 | $11.31 | $14.25 |
| November 2008 | $10.56 | $13.30 |
| October 2008 | $10.55 | $13.29 |
| September 2008 | $13.23 | $16.67 |
| August 2008 | $16.21 | $20.43 |
| July 2008 | $15.80 | $19.91 |
| June 2008 | $14.36 | $18.09 |
| May 2008 | $14.37 | $18.11 |
| April 2008 | $14.36 | $18.10 |
| March 2008 | $13.10 | $16.51 |
| February 2008 | $14.52 | $18.30 |
| January 2008 | $14.89 | $18.76 |
| December 2007 | $15.92 | $20.06 |
| November 2007 | $14.83 | $18.69 |
| October 2007 | $15.19 | $19.14 |
| September 2007 | $14.46 | $18.22 |
| August 2007 | $14.40 | $18.15 |
| July 2007 | $13.45 | $16.95 |
| June 2007 | $15.87 | $20 |
| May 2007 | $16.29 | $20.53 |
| April 2007 | $13.53 | $17.05 |
| March 2007 | $11.81 | $14.88 |
| February 2007 | $12.70 | $16 |
| January 2007 | $14.04 | $17.69 |
| December 2006 | $12.84 | $16.18 |
| November 2006 | $13.94 | $17.56 |
| October 2006 | $13.07 | $16.47 |
| September 2006 | $14.96 | $18.85 |
| August 2006 | $13.90 | $17.52 |
| July 2006 | $13 | $16.38 |
| June 2006 | $11.75 | $14.81 |
| May 2006 | $13.49 | $17 |
| April 2006 | $14.73 | $18.56 |
| March 2006 | $16.56 | $20.87 |
| February 2006 | $17.24 | $21.72 |
| January 2006 | $16.06 | $20.24 |
| December 2005 | $14.67 | $24 |
| November 2005 | $14.26 | $23.33 |
| October 2005 | $12.85 | $21.03 |
| September 2005 | $13.12 | $21.47 |
| August 2005 | $12.16 | $19.90 |
| July 2005 | $11.94 | $19.53 |
| June 2005 | $11.37 | $18.61 |
| May 2005 | $9.08 | $14.86 |
| April 2005 | $6.41 | $10.48 |
| March 2005 | $6.24 | $10.21 |
| February 2005 | $6.50 | $10.63 |
| January 2005 | $7.90 | $12.93 |
| December 2004 | $8.69 | $14.22 |
| November 2004 | $8.51 | $13.93 |
| October 2004 | $7.96 | $13.02 |
| September 2004 | $7.34 | $12.01 |
| August 2004 | $6.96 | $11.39 |
| July 2004 | $6.78 | $11.09 |
| June 2004 | $6.94 | $11.35 |
| May 2004 | $7.27 | $11.89 |
| April 2004 | $7.49 | $12.26 |
| March 2004 | $9.41 | $15.40 |
| February 2004 | $10.57 | $16.21 |
| January 2004 | $9.69 | $15.86 |
| December 2003 | $8.62 | $14.11 |
| November 2003 | $7.68 | $12.57 |
| October 2003 | $8.38 | $13.71 |
| September 2003 | $6.99 | $11.44 |
| August 2003 | $6.63 | $10.85 |
| July 2003 | $5.80 | $9.49 |
| June 2003 | $4.52 | $7.40 |
| May 2003 | $4.79 | $7.83 |
| April 2003 | $3.06 | $5 |
| March 2003 | $3.03 | $4.96 |
| February 2003 | $3.09 | $5.05 |
| January 2003 | $3.19 | $5.22 |
| December 2002 | $3.46 | $5.66 |
| November 2002 | $3.15 | $5.15 |
| October 2002 | $2.77 | $4.54 |
| September 2002 | $2.28 | $3.73 |
| August 2002 | $2.22 | $3.63 |
| July 2002 | $2.14 | $3.50 |
| June 2002 | $2.80 | $4.58 |
| May 2002 | $3.25 | $5.32 |
| April 2002 | $3.28 | $5.37 |
| March 2002 | $3.97 | $6.49 |
| February 2002 | $3.24 | $5.30 |
| January 2002 | $3.71 | $6.07 |
| December 2001 | $3.62 | $5.92 |
| November 2001 | $3.64 | $5.96 |
| October 2001 | $3.36 | $5.50 |
| September 2001 | $2.45 | $4.01 |
| August 2001 | $3.64 | $5.96 |
| July 2001 | $3.94 | $6.44 |
| June 2001 | $4.87 | $7.96 |
| May 2001 | $5.18 | $8.48 |
| April 2001 | $4.17 | $6.82 |
| March 2001 | $3.23 | $5.28 |
| February 2001 | $5 | $8.19 |
| January 2001 | $6.26 | $10.25 |
| December 2000 | $4.28 | $7 |
| November 2000 | $5.04 | $8.25 |
| October 2000 | $8.94 | $14.62 |
| September 2000 | $10.85 | $17.75 |
| August 2000 | $11.50 | $18.81 |
| July 2000 | $7.83 | $12.81 |
| June 2000 | $7.11 | $11.62 |
| May 2000 | $6.95 | $11.38 |
| April 2000 | $10.24 | $16.75 |
| March 2000 | $12.77 | $20.89 |
| February 2000 | $11.42 | $18.69 |
| January 2000 | $9.74 | $15.94 |
| December 1999 | $13.26 | $21.69 |
| November 1999 | $13.83 | $22.62 |
| October 1999 | $9.93 | $16.25 |
| September 1999 | $11.23 | $18.38 |
| August 1999 | $12.45 | $20.38 |
| July 1999 | $15.24 | $24.94 |
| June 1999 | $21.60 | $35.33 |
| May 1999 | $18.27 | $29.90 |
| April 1999 | $27.21 | $44.52 |
| March 1999 | $12.58 | $20.58 |
| February 1999 | $10.60 | $16.25 |
| January 1999 | $8.17 | $13.38 |
| December 1998 | $3.21 | $5.25 |
| November 1998 | $2.52 | $4.12 |
| October 1998 | $1.56 | $2.55 |
| September 1998 | $1.83 | $3 |
| August 1998 | $1.45 | $2.38 |
| July 1998 | $1.96 | $3.21 |
| June 1998 | $1.38 | $2.25 |
| May 1998 | $1.47 | $2.41 |
| April 1998 | $1.44 | $2.35 |
| March 1998 | $1.41 | $2.31 |
| February 1998 | $1.50 | $2.30 |
| January 1998 | $1.24 | $2.02 |
| December 1997 | $1.49 | $2.44 |
| November 1997 | $1.71 | $2.79 |
| October 1997 | $1.32 | $2.17 |
| September 1997 | $1.26 | $2.06 |
| August 1997 | $0.96 | $1.57 |
| July 1997 | $0.78 | $1.28 |
| June 1997 | $0.80 | $1.31 |
| May 1997 | $0.71 | $1.17 |
| April 1997 | $0.64 | $1.04 |
| March 1997 | $0.80 | $1.30 |
AMTD
Price: $1.77
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.97 USD
P/E Ratio: 0.57
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 274013
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4