iClick Interactive Asia Group Limited (ICLK) Charts

$8.41

north_east $0.1 (1.2%)
Day's range
$8.28
Day's range
$8.45

5 DAY PERFORMANCE

+3.06%

1 MONTH PERFORMANCE

+45.50%

3 MONTH PERFORMANCE

+155.62%

6 MONTH PERFORMANCE

+532.33%

YEAR-TO-DATE PERFORMANCE

+119.58%

1 YEAR PERFORMANCE

+120.16%

iClick Interactive Asia Group Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $8.38 $8.41 (0.36%) $8.45 $8.28 4,579 $17.17 M
12/24/2024 $8.24 $8.31 (0.85%) $8.50 $8.13 28,146 $17.07 M
12/23/2024 $8.39 $8.26 (-1.55%) $8.41 $7.94 25,909 $16.96 M
12/20/2024 $8.78 $8.16 (-7.06%) $8.78 $7.55 197,514 $16.76 M
12/19/2024 $8.79 $8.76 (-0.34%) $9.17 $8.50 146,155 $17.99 M
12/18/2024 $8.08 $8.58 (6.19%) $8.76 $8.00 114,007 $88.10 M
12/17/2024 $7.94 $7.98 (0.5%) $8.05 $7.77 61,719 $81.94 M
12/16/2024 $7.95 $7.81 (-1.76%) $8.08 $7.70 35,000 $80.20 M
12/13/2024 $7.67 $8.08 (5.35%) $8.14 $7.32 73,145 $82.97 M
12/12/2024 $7.31 $7.71 (5.47%) $7.80 $7.06 32,900 $79.17 M
12/11/2024 $7.58 $7.41 (-2.24%) $7.64 $6.97 57,034 $76.09 M
12/10/2024 $7.85 $7.59 (-3.31%) $7.85 $7.09 88,961 $77.94 M
12/09/2024 $6.86 $8.00 (16.62%) $8.00 $6.85 292,300 $82.15 M
12/06/2024 $6.01 $6.69 (11.31%) $6.86 $6.01 46,900 $68.70 M
12/05/2024 $5.51 $6.02 (9.26%) $6.40 $5.51 45,125 $61.82 M
12/04/2024 $4.76 $5.58 (17.23%) $5.69 $4.76 55,013 $57.30 M
12/03/2024 $5.00 $4.80 (-4%) $5.35 $4.00 200,901 $49.29 M
12/02/2024 $6.95 $5.92 (-14.82%) $7.11 $5.69 179,512 $60.79 M
11/29/2024 $7.93 $7.02 (-11.48%) $7.94 $5.80 170,700 $72.08 M
11/27/2024 $5.97 $7.10 (18.93%) $7.14 $5.97 242,704 $72.91 M
11/26/2024 $5.51 $5.78 (4.9%) $5.99 $5.02 154,282 $59.35 M
11/25/2024 $4.40 $5.59 (27.05%) $5.80 $4.40 167,733 $57.40 M
11/22/2024 $3.92 $4.30 (9.69%) $4.34 $3.92 35,600 $44.15 M
11/21/2024 $3.91 $4.10 (4.86%) $4.10 $3.81 76,800 $42.10 M
11/20/2024 $3.38 $3.90 (15.38%) $3.91 $3.38 100,600 $40.05 M
11/19/2024 $3.30 $3.36 (1.82%) $3.52 $3.15 126,100 $34.50 M
11/18/2024 $3.35 $3.49 (4.18%) $3.52 $3.28 50,200 $35.84 M
11/15/2024 $3.13 $3.47 (10.86%) $3.47 $3.00 95,804 $35.63 M
11/14/2024 $3.12 $3.13 (0.32%) $3.14 $3.03 20,341 $32.14 M
11/13/2024 $3.12 $3.13 (0.32%) $3.18 $3.05 31,752 $32.14 M
11/12/2024 $3.20 $3.09 (-3.44%) $3.20 $3.05 53,800 $31.73 M
11/11/2024 $3.12 $3.17 (1.6%) $3.19 $3.10 22,800 $32.55 M
11/08/2024 $3.19 $3.00 (-5.96%) $3.26 $3.00 14,738 $30.81 M
11/07/2024 $3.19 $3.14 (-1.57%) $3.20 $3.14 8,648 $32.24 M
11/06/2024 $3.31 $3.20 (-3.32%) $3.31 $3.20 10,926 $32.86 M
11/05/2024 $3.25 $3.30 (1.54%) $3.32 $3.23 52,804 $33.89 M
11/04/2024 $3.29 $3.27 (-0.61%) $3.30 $3.14 13,743 $33.58 M
11/01/2024 $3.28 $3.33 (1.52%) $3.34 $3.22 48,500 $34.19 M
10/31/2024 $3.37 $3.28 (-2.67%) $3.37 $3.14 24,800 $33.68 M
10/30/2024 $3.30 $3.21 (-2.73%) $3.30 $3.21 5,405 $32.96 M
10/29/2024 $3.25 $3.26 (0.31%) $3.41 $3.25 40,213 $33.47 M
10/28/2024 $3.25 $3.31 (1.85%) $3.33 $3.21 13,743 $33.99 M
10/25/2024 $3.05 $3.20 (4.92%) $3.34 $3.02 48,717 $32.86 M
10/24/2024 $3.04 $3.02 (-0.66%) $3.05 $2.82 18,000 $31.01 M
10/23/2024 $3.16 $3.11 (-1.58%) $3.27 $3.11 22,239 $31.93 M
10/22/2024 $3.20 $3.24 (1.25%) $3.24 $3.11 10,700 $33.27 M
10/21/2024 $3.12 $3.29 (5.45%) $3.42 $3.12 29,800 $33.78 M
10/18/2024 $3.28 $3.24 (-1.22%) $3.28 $3.22 6,309 $33.27 M
10/17/2024 $3.30 $3.26 (-1.21%) $3.32 $3.26 16,400 $33.47 M
10/16/2024 $3.20 $3.29 (2.81%) $3.30 $3.20 29,700 $33.78 M
10/15/2024 $3.33 $3.18 (-4.5%) $3.34 $3.18 104,100 $32.65 M
10/14/2024 $3.50 $3.24 (-7.43%) $3.52 $3.15 135,900 $33.27 M
10/11/2024 $3.11 $3.35 (7.72%) $3.38 $3.11 12,608 $34.40 M
10/10/2024 $3.25 $3.26 (0.31%) $3.27 $3.25 2,240 $33.47 M
10/09/2024 $3.20 $3.26 (1.87%) $3.28 $3.13 16,100 $33.47 M
10/08/2024 $3.12 $3.20 (2.56%) $3.20 $3.05 8,927 $32.86 M
10/07/2024 $3.05 $3.07 (0.66%) $3.33 $3.05 55,300 $31.52 M
10/04/2024 $3.07 $3.17 (3.26%) $3.17 $3.01 15,400 $32.55 M
10/03/2024 $3.42 $3.10 (-9.36%) $3.42 $3.00 11,700 $31.83 M
10/02/2024 $3.36 $3.38 (0.6%) $3.40 $3.30 26,135 $34.71 M
10/01/2024 $3.33 $3.35 (0.6%) $3.35 $3.30 12,318 $34.40 M
09/30/2024 $3.35 $3.30 (-1.49%) $3.35 $3.30 25,200 $33.89 M
09/27/2024 $3.37 $3.28 (-2.67%) $3.42 $3.25 23,900 $33.68 M
09/26/2024 $3.40 $3.29 (-3.24%) $3.45 $3.28 33,307 $33.78 M