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 |