-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-31.53% -
3 MONTH PERFORMANCE
+6.29% -
6 MONTH PERFORMANCE
-11.63% -
YEAR-TO-DATE PERFORMANCE
-27.10% -
1 YEAR PERFORMANCE
-23.04%
AMTD Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.16 | $3.05 (-3.48%) | $3.18 | $3.03 | 178,880 | |
| 11/07/2024 | $3.17 | $3.17 (0%) | $3.29 | $3.11 | 329,870 | $607.08 M |
| 11/06/2024 | $3.11 | $3.14 (0.96%) | $3.19 | $3.00 | 403,200 | $601.33 M |
| 11/05/2024 | $3.09 | $3.13 (1.29%) | $3.21 | $3.07 | 214,425 | $599.42 M |
| 11/04/2024 | $3.14 | $3.02 (-3.82%) | $3.22 | $3.02 | 249,600 | $578.35 M |
| 11/01/2024 | $3.18 | $3.10 (-2.52%) | $3.29 | $3.10 | 179,700 | $593.67 M |
| 10/31/2024 | $3.49 | $3.15 (-9.74%) | $3.53 | $3.15 | 521,700 | $603.25 M |
| 10/30/2024 | $3.45 | $3.45 (0%) | $3.61 | $3.41 | 234,425 | $660.70 M |
| 10/29/2024 | $3.47 | $3.53 (1.73%) | $3.79 | $3.46 | 474,113 | $676.02 M |
| 10/28/2024 | $3.46 | $3.46 (0%) | $3.58 | $3.41 | 182,306 | $662.62 M |
| 10/25/2024 | $3.60 | $3.40 (-5.56%) | $3.62 | $3.40 | 252,500 | $651.13 M |
| 10/24/2024 | $3.45 | $3.62 (4.93%) | $3.62 | $3.37 | 291,102 | $693.26 M |
| 10/23/2024 | $3.56 | $3.37 (-5.34%) | $3.65 | $3.37 | 316,533 | $645.38 M |
| 10/22/2024 | $3.54 | $3.57 (0.85%) | $3.65 | $3.54 | 138,200 | $683.68 M |
| 10/21/2024 | $3.61 | $3.58 (-0.83%) | $3.69 | $3.43 | 322,300 | $685.60 M |
| 10/18/2024 | $3.57 | $3.64 (1.96%) | $3.80 | $3.56 | 404,008 | $697.09 M |
| 10/17/2024 | $3.51 | $3.59 (2.28%) | $3.67 | $3.37 | 421,500 | $687.51 M |
| 10/16/2024 | $3.58 | $3.53 (-1.4%) | $3.72 | $3.47 | 365,000 | $676.02 M |
| 10/15/2024 | $3.75 | $3.58 (-4.53%) | $3.79 | $3.50 | 636,700 | $685.60 M |
| 10/14/2024 | $4.13 | $3.84 (-7.02%) | $4.20 | $3.70 | 590,000 | $735.39 M |
| 10/11/2024 | $4.07 | $4.09 (0.49%) | $4.14 | $3.80 | 499,247 | $783.27 M |
| 10/10/2024 | $4.37 | $4.06 (-7.09%) | $4.40 | $3.98 | 849,900 | $777.52 M |
| 10/09/2024 | $4.46 | $4.46 (0%) | $4.61 | $4.25 | 731,307 | $854.12 M |
| 10/08/2024 | $4.63 | $4.44 (-4.1%) | $5.04 | $4.40 | 1.90 M | $850.29 M |
| 10/07/2024 | $4.55 | $5.21 (14.51%) | $5.30 | $4.20 | 5.67 M | $997.75 M |
| 10/04/2024 | $5.05 | $4.36 (-13.66%) | $5.08 | $4.25 | 3.93 M | $834.97 M |
| 10/03/2024 | $5.03 | $5.22 (3.78%) | $5.80 | $4.58 | 47.96 M | $999.67 M |
| 10/02/2024 | $3.43 | $3.91 (13.99%) | $4.12 | $3.41 | 9.66 M | $748.79 M |
| 10/01/2024 | $3.39 | $3.20 (-5.6%) | $3.49 | $3.17 | 251,300 | $612.82 M |
| 09/30/2024 | $3.60 | $3.38 (-6.11%) | $3.82 | $3.30 | 670,231 | $647.30 M |
| 09/27/2024 | $3.38 | $3.57 (5.62%) | $3.69 | $3.37 | 894,625 | $683.68 M |
| 09/26/2024 | $3.32 | $3.29 (-0.9%) | $3.32 | $3.21 | 217,316 | $630.06 M |
| 09/25/2024 | $3.36 | $3.16 (-5.95%) | $3.38 | $3.02 | 221,634 | $605.16 M |
| 09/24/2024 | $3.00 | $3.30 (10%) | $3.48 | $3.00 | 954,918 | $631.97 M |
| 09/23/2024 | $2.95 | $2.92 (-1.02%) | $3.00 | $2.91 | 44,901 | $559.20 M |
| 09/20/2024 | $3.02 | $2.98 (-1.32%) | $3.10 | $2.91 | 82,100 | $570.69 M |
| 09/19/2024 | $2.89 | $2.98 (3.11%) | $3.15 | $2.89 | 170,744 | $570.69 M |
| 09/18/2024 | $2.96 | $2.93 (-1.01%) | $2.97 | $2.88 | 69,108 | $561.12 M |
| 09/17/2024 | $2.81 | $2.98 (6.05%) | $2.99 | $2.80 | 169,100 | $570.69 M |
| 09/16/2024 | $2.80 | $2.81 (0.36%) | $2.82 | $2.73 | 66,200 | $538.14 M |
| 09/13/2024 | $2.79 | $2.80 (0.36%) | $2.84 | $2.71 | 67,346 | $536.22 M |
| 09/12/2024 | $2.69 | $2.76 (2.6%) | $2.85 | $2.68 | 154,600 | $528.56 M |
| 09/11/2024 | $2.70 | $2.72 (0.74%) | $2.73 | $2.61 | 86,100 | $520.90 M |
| 09/10/2024 | $2.69 | $2.69 (0%) | $2.70 | $2.64 | 88,739 | $515.16 M |
| 09/09/2024 | $2.67 | $2.67 (0%) | $2.72 | $2.65 | 117,632 | $511.32 M |
| 09/06/2024 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.65 | 99,700 | $513.24 M |
| 09/05/2024 | $2.74 | $2.74 (0%) | $2.78 | $2.68 | 110,520 | $524.73 M |
| 09/04/2024 | $2.76 | $2.74 (-0.72%) | $2.82 | $2.68 | 143,001 | $524.73 M |
| 09/03/2024 | $2.76 | $2.79 (1.09%) | $2.97 | $2.76 | 109,568 | $534.31 M |
| 08/30/2024 | $2.90 | $2.97 (2.41%) | $3.02 | $2.86 | 149,100 | $568.78 M |
| 08/29/2024 | $2.80 | $2.89 (3.21%) | $2.94 | $2.80 | 68,930 | $553.46 M |
| 08/28/2024 | $2.84 | $2.87 (1.06%) | $2.89 | $2.68 | 134,941 | $549.63 M |
| 08/27/2024 | $2.97 | $2.84 (-4.38%) | $2.99 | $2.84 | 101,149 | $543.88 M |
| 08/26/2024 | $2.91 | $2.94 (1.03%) | $2.99 | $2.91 | 51,700 | $563.03 M |
| 08/23/2024 | $2.89 | $2.96 (2.42%) | $2.97 | $2.87 | 107,100 | $566.86 M |
| 08/22/2024 | $2.99 | $2.94 (-1.67%) | $3.02 | $2.91 | 106,608 | $563.03 M |
| 08/21/2024 | $2.97 | $3.00 (1.01%) | $3.01 | $2.85 | 151,428 | $574.52 M |
| 08/20/2024 | $2.91 | $2.91 (0%) | $2.98 | $2.84 | 77,437 | $557.29 M |
| 08/19/2024 | $2.93 | $2.95 (0.68%) | $3.02 | $2.87 | 108,934 | $564.95 M |
| 08/16/2024 | $2.99 | $2.99 (0%) | $3.11 | $2.95 | 118,848 | $572.61 M |
| 08/15/2024 | $2.79 | $2.95 (5.73%) | $2.95 | $2.79 | 81,700 | $564.95 M |
| 08/14/2024 | $2.88 | $2.83 (-1.74%) | $2.98 | $2.76 | 128,523 | $541.97 M |
| 08/13/2024 | $2.78 | $2.95 (6.12%) | $3.04 | $2.77 | 181,737 | $564.95 M |
| 08/12/2024 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.73 | 74,000 | $536.22 M |
| 08/09/2024 | $2.84 | $2.78 (-2.11%) | $2.87 | $2.65 | 154,100 | $532.39 M |
| 08/08/2024 | $2.88 | $2.86 (-0.69%) | $2.98 | $2.81 | 132,112 | $547.71 M |