5 DAY PERFORMANCE
-4.41%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+17.41%
6 MONTH PERFORMANCE
+199.70%
YEAR-TO-DATE PERFORMANCE
+6.62%
1 YEAR PERFORMANCE
+704.84%
iClick Interactive Asia Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $10.57 | $10.44 (-1.23%) | $11.00 | $10.14 | 51,439 | $536.01 M |
| 04/07/2025 | $9.99 | $10.24 (2.5%) | $10.60 | $8.72 | 60,068 | $525.74 M |
| 04/04/2025 | $10.25 | $9.99 (-2.54%) | $10.35 | $9.66 | 103,410 | $512.90 M |
| 04/03/2025 | $11.00 | $10.23 (-7%) | $11.15 | $10.23 | 31,931 | $525.23 M |
| 04/02/2025 | $11.10 | $11.29 (1.71%) | $11.59 | $10.60 | 28,223 | $579.65 M |
| 04/01/2025 | $11.90 | $11.38 (-4.37%) | $11.95 | $10.13 | 362,892 | $584.27 M |
| 03/31/2025 | $11.65 | $11.98 (2.83%) | $12.00 | $11.37 | 44,821 | $615.07 M |
| 03/28/2025 | $11.52 | $12.04 (4.51%) | $12.60 | $11.52 | 96,125 | $618.15 M |
| 03/27/2025 | $12.18 | $12.05 (-1.07%) | $12.50 | $11.63 | 86,049 | $618.67 M |
| 03/26/2025 | $12.18 | $12.02 (-1.31%) | $12.33 | $11.85 | 74,996 | $617.13 M |
| 03/25/2025 | $11.80 | $12.10 (2.54%) | $12.30 | $11.51 | 129,440 | $621.24 M |
| 03/24/2025 | $12.06 | $12.25 (1.58%) | $12.70 | $11.78 | 108,366 | $628.94 M |
| 03/21/2025 | $11.60 | $12.07 (4.05%) | $12.55 | $11.50 | 81,252 | $619.70 M |
| 03/20/2025 | $12.00 | $11.60 (-3.33%) | $12.52 | $11.60 | 71,690 | $595.56 M |
| 03/19/2025 | $11.72 | $12.31 (5.03%) | $12.62 | $11.20 | 83,913 | $632.02 M |
| 03/18/2025 | $12.34 | $11.81 (-4.29%) | $12.50 | $11.23 | 186,377 | $606.35 M |
| 03/17/2025 | $12.33 | $12.79 (3.73%) | $13.09 | $12.05 | 293,475 | $656.66 M |
| 03/14/2025 | $11.50 | $11.88 (3.3%) | $11.99 | $10.34 | 241,757 | $609.94 M |
| 03/13/2025 | $9.31 | $11.00 (18.15%) | $11.25 | $9.31 | 289,746 | $564.76 M |
| 03/12/2025 | $8.85 | $9.24 (4.41%) | $9.97 | $8.78 | 148,366 | $474.40 M |
| 03/11/2025 | $8.10 | $8.40 (3.7%) | $8.68 | $8.10 | 64,538 | $431.27 M |
| 03/10/2025 | $7.82 | $7.99 (2.17%) | $8.24 | $7.56 | 65,229 | $410.22 M |
| 03/07/2025 | $7.44 | $7.81 (4.97%) | $8.13 | $7.44 | 48,005 | $400.98 M |
| 03/06/2025 | $6.98 | $7.57 (8.45%) | $8.11 | $6.98 | 114,334 | $388.66 M |
| 03/05/2025 | $6.50 | $7.18 (10.46%) | $7.32 | $6.09 | 64,100 | $368.63 M |
| 03/04/2025 | $6.00 | $6.49 (8.17%) | $6.50 | $5.75 | 52,846 | $333.21 M |
| 03/03/2025 | $6.55 | $6.02 (-8.09%) | $7.14 | $6.01 | 28,820 | $309.08 M |
| 02/28/2025 | $6.92 | $6.56 (-5.2%) | $6.92 | $6.14 | 157,800 | $336.80 M |
| 02/27/2025 | $7.38 | $7.11 (-3.66%) | $7.44 | $6.65 | 147,210 | $365.04 M |
| 02/26/2025 | $7.24 | $7.60 (4.97%) | $7.60 | $7.08 | 61,905 | $390.20 M |
| 02/25/2025 | $7.30 | $7.32 (0.27%) | $7.66 | $7.00 | 108,611 | $375.82 M |
| 02/24/2025 | $7.75 | $7.20 (-7.1%) | $7.85 | $7.11 | 102,100 | $369.66 M |
| 02/21/2025 | $7.77 | $7.70 (-0.9%) | $7.77 | $7.45 | 92,619 | $395.33 M |
| 02/20/2025 | $7.89 | $7.75 (-1.77%) | $8.26 | $7.75 | 72,600 | $397.90 M |
| 02/19/2025 | $7.99 | $7.90 (-1.13%) | $8.24 | $7.86 | 79,124 | $405.60 M |
| 02/18/2025 | $8.06 | $7.99 (-0.87%) | $8.36 | $7.85 | 67,146 | $410.22 M |
| 02/14/2025 | $8.61 | $8.00 (-7.08%) | $8.72 | $7.90 | 91,700 | $410.73 M |
| 02/13/2025 | $8.51 | $8.49 (-0.24%) | $8.70 | $8.20 | 49,600 | $435.89 M |
| 02/12/2025 | $8.67 | $8.42 (-2.88%) | $8.93 | $8.42 | 72,500 | $432.30 M |
| 02/11/2025 | $8.84 | $8.72 (-1.36%) | $8.99 | $8.65 | 62,100 | $447.70 M |
| 02/10/2025 | $8.71 | $8.84 (1.49%) | $8.86 | $8.40 | 70,935 | $453.86 M |
| 02/07/2025 | $8.70 | $8.49 (-2.41%) | $8.70 | $8.21 | 38,816 | $435.89 M |
| 02/06/2025 | $8.35 | $8.59 (2.87%) | $9.00 | $8.28 | 13,931 | $441.03 M |
| 02/05/2025 | $9.00 | $8.35 (-7.22%) | $9.22 | $8.23 | 41,564 | $428.70 M |
| 02/04/2025 | $8.60 | $9.19 (6.86%) | $9.19 | $8.55 | 38,002 | $471.83 M |
| 02/03/2025 | $8.19 | $8.50 (3.79%) | $8.88 | $7.78 | 38,100 | $436.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
