iClick Interactive Asia Group Limited (ICLK)
NASDAQ: ICLK · Real-Time Price · USD
3.290
+0.010 (0.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 4.49% | 23,857 |
| Sep 24, 2024 | 3.10 | 3.15 | 3.05 | 3.12 | 3.12 | 6.12% | 13,731 |
| Sep 23, 2024 | 3.10 | 3.17 | 2.92 | 2.94 | 2.94 | -3.29% | 36,899 |
| Sep 20, 2024 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 2.36% | 24,816 |
| Sep 19, 2024 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | 1.71% | 22,423 |
| Sep 18, 2024 | 2.90 | 2.98 | 2.85 | 2.92 | 2.92 | 0.90% | 13,033 |
| Sep 17, 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -1.56% | 5,323 |
| Sep 16, 2024 | 3.00 | 3.00 | 2.87 | 2.94 | 2.94 | -1.18% | 9,507 |
| Sep 13, 2024 | 3.00 | 3.00 | 2.85 | 2.98 | 2.98 | -0.17% | 11,513 |
| Sep 12, 2024 | 2.94 | 3.00 | 2.82 | 2.98 | 2.98 | -0.50% | 2,664 |
| Sep 11, 2024 | 2.86 | 3.33 | 2.86 | 3.00 | 3.00 | 5.46% | 24,405 |
| Sep 10, 2024 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.35% | 2,630 |
| Sep 9, 2024 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | - | 5,374 |
| Sep 6, 2024 | 3.04 | 3.04 | 2.85 | 2.85 | 2.85 | -1.72% | 4,354 |
| Sep 5, 2024 | 2.92 | 2.99 | 2.90 | 2.90 | 2.90 | -0.34% | 15,071 |
| Sep 4, 2024 | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | -2.02% | 2,006 |
| Sep 3, 2024 | 3.10 | 3.15 | 2.88 | 2.97 | 2.97 | 1.37% | 13,494 |
| Aug 30, 2024 | 2.90 | 2.93 | 2.85 | 2.93 | 2.93 | -3.93% | 4,855 |
| Aug 29, 2024 | 3.01 | 3.05 | 2.90 | 3.05 | 3.05 | 1.33% | 8,877 |
| Aug 28, 2024 | 3.11 | 3.13 | 3.01 | 3.01 | 3.01 | -3.22% | 9,559 |
| Aug 27, 2024 | 3.23 | 3.23 | 3.03 | 3.11 | 3.11 | 1.97% | 9,084 |
| Aug 26, 2024 | 3.22 | 3.22 | 3.00 | 3.05 | 3.05 | -3.17% | 35,764 |
| Aug 23, 2024 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.94% | 25,138 |
| Aug 22, 2024 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | 0.47% | 5,961 |
| Aug 21, 2024 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | 0.16% | 6,347 |
| Aug 20, 2024 | 3.15 | 3.17 | 3.06 | 3.16 | 3.16 | 0.32% | 59,396 |
| Aug 19, 2024 | 3.23 | 3.47 | 3.05 | 3.15 | 3.15 | -1.25% | 8,846 |
| Aug 16, 2024 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | -4.49% | 6,631 |
| Aug 15, 2024 | 3.23 | 3.41 | 3.20 | 3.34 | 3.34 | 4.70% | 22,000 |
| Aug 14, 2024 | 3.30 | 3.41 | 3.09 | 3.19 | 3.19 | -0.65% | 34,535 |
| Aug 13, 2024 | 3.29 | 3.44 | 3.04 | 3.21 | 3.21 | -8.26% | 11,995 |
| Aug 12, 2024 | 3.50 | 3.60 | 3.21 | 3.50 | 3.50 | 0.29% | 94,025 |
| Aug 9, 2024 | 2.95 | 3.49 | 2.95 | 3.49 | 3.49 | 26.22% | 53,299 |
| Aug 8, 2024 | 2.68 | 2.85 | 2.60 | 2.77 | 2.77 | -5.95% | 10,795 |
| Aug 7, 2024 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 2.08% | 23,455 |
| Aug 6, 2024 | 2.40 | 3.17 | 2.40 | 2.88 | 2.88 | 25.22% | 49,828 |
| Aug 5, 2024 | 3.03 | 3.03 | 2.30 | 2.30 | 2.30 | -25.32% | 49,593 |
| Aug 2, 2024 | 2.86 | 3.18 | 2.78 | 3.08 | 3.08 | 7.32% | 84,703 |
| Aug 1, 2024 | 2.80 | 3.04 | 2.80 | 2.87 | 2.87 | 7.89% | 87,139 |
| Jul 31, 2024 | 3.18 | 3.63 | 2.60 | 2.66 | 2.66 | -17.90% | 179,032 |
| Jul 30, 2024 | 2.80 | 3.60 | 2.80 | 3.24 | 3.24 | 18.94% | 165,085 |
| Jul 29, 2024 | 2.50 | 2.77 | 2.50 | 2.72 | 2.72 | 12.10% | 87,958 |
| Jul 26, 2024 | 2.43 | 2.57 | 2.36 | 2.43 | 2.43 | 5.19% | 49,894 |
| Jul 25, 2024 | 2.29 | 2.50 | 2.20 | 2.31 | 2.31 | 2.67% | 88,596 |
| Jul 24, 2024 | 2.30 | 2.43 | 2.25 | 2.25 | 2.25 | 5.14% | 204,854 |
| Jul 23, 2024 | 1.70 | 2.43 | 1.70 | 2.14 | 2.14 | 28.14% | 503,587 |
| Jul 22, 2024 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 21,106 |
| Jul 19, 2024 | 1.56 | 1.73 | 1.54 | 1.66 | 1.66 | 8.50% | 89,541 |
| Jul 18, 2024 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -0.97% | 11,767 |
| Jul 17, 2024 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.66% | 20,069 |
| Jul 16, 2024 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 3.44% | 39,736 |
| Jul 15, 2024 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -1.02% | 17,325 |
| Jul 12, 2024 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 14,060 |
| Jul 11, 2024 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.75% | 5,463 |
| Jul 10, 2024 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 1.46% | 2,148 |
| Jul 9, 2024 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 3.60% | 11,704 |
| Jul 8, 2024 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 12,887 |
| Jul 5, 2024 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 5,365 |
| Jul 3, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 282 |
| Jul 2, 2024 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 4.17% | 4,607 |
| Jul 1, 2024 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.96% | 35,646 |
| Jun 28, 2024 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | 5,178 |
| Jun 27, 2024 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | 12,264 |
| Jun 26, 2024 | 1.32 | 1.39 | 1.29 | 1.33 | 1.33 | 5.56% | 23,109 |
| Jun 25, 2024 | 1.32 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 34,459 |
| Jun 24, 2024 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 7.20% | 63,769 |
| Jun 21, 2024 | 1.16 | 1.26 | 1.15 | 1.25 | 1.25 | 5.04% | 36,357 |
| Jun 20, 2024 | 1.27 | 1.33 | 1.12 | 1.19 | 1.19 | -6.30% | 68,961 |
| Jun 18, 2024 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 10,308 |
| Jun 17, 2024 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 38,994 |
| Jun 14, 2024 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 11,143 |
| Jun 13, 2024 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.63% | 15,562 |
| Jun 12, 2024 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.63% | 13,206 |
| Jun 11, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.19% | 17,075 |
| Jun 10, 2024 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.94% | 16,536 |
| Jun 7, 2024 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.94% | 26,185 |
| Jun 6, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -2.44% | 21,238 |
| Jun 5, 2024 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 34,782 |
| Jun 4, 2024 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 9,076 |
| Jun 3, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 17,924 |
| May 31, 2024 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 18,975 |
| May 30, 2024 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 20,783 |
| May 29, 2024 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 16,170 |
| May 28, 2024 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | 2.00% | 66,482 |
| May 24, 2024 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 18,468 |
| May 23, 2024 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.19% | 19,807 |
| May 22, 2024 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 6,955 |
| May 21, 2024 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 27,159 |
| May 20, 2024 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.17% | 16,165 |
| May 17, 2024 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 22,409 |
| May 16, 2024 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 5.74% | 51,718 |
| May 15, 2024 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 32,746 |
| May 14, 2024 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 35,407 |
| May 13, 2024 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 17,357 |
| May 10, 2024 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 33,942 |
| May 9, 2024 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -3.91% | 18,971 |
| May 8, 2024 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 22,489 |
| May 7, 2024 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 3.33% | 32,849 |
| May 6, 2024 | 1.30 | 1.31 | 1.03 | 1.20 | 1.20 | -3.23% | 125,139 |
| May 3, 2024 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -1.59% | 20,631 |