-
5 DAY PERFORMANCE
+39.38% -
1 MONTH PERFORMANCE
+123.00% -
3 MONTH PERFORMANCE
+134.74% -
6 MONTH PERFORMANCE
+418.60% -
YEAR-TO-DATE PERFORMANCE
+74.67% -
1 YEAR PERFORMANCE
+80.81%
iClick Interactive Asia Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $6.01 | $6.69 (11.31%) | $6.86 | $6.01 | 46,764 | $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 |
| 09/25/2024 | $3.16 | $3.26 (3.16%) | $3.28 | $3.16 | 23,900 | $33.47 M |
| 09/24/2024 | $3.10 | $3.12 (0.65%) | $3.15 | $3.05 | 13,731 | $32.04 M |
| 09/23/2024 | $3.10 | $2.94 (-5.16%) | $3.17 | $2.92 | 36,900 | $30.19 M |
| 09/20/2024 | $2.99 | $3.04 (1.67%) | $3.04 | $2.99 | 25,056 | $31.22 M |
| 09/19/2024 | $2.99 | $2.97 (-0.67%) | $3.00 | $2.94 | 22,423 | $30.50 M |
| 09/18/2024 | $2.90 | $2.92 (0.69%) | $2.98 | $2.85 | 13,033 | $29.98 M |
| 09/17/2024 | $2.85 | $2.89 (1.4%) | $2.89 | $2.85 | 5,323 | $29.68 M |
| 09/16/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.87 | 9,507 | $30.19 M |
| 09/13/2024 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.85 | 11,513 | $30.60 M |
| 09/12/2024 | $2.94 | $2.98 (1.36%) | $3.00 | $2.82 | 2,700 | $30.60 M |
| 09/11/2024 | $2.86 | $3.00 (4.9%) | $3.33 | $2.86 | 24,405 | $30.81 M |
| 09/10/2024 | $2.86 | $2.84 (-0.7%) | $2.86 | $2.84 | 2,630 | $29.16 M |
| 09/09/2024 | $2.85 | $2.85 (0%) | $2.90 | $2.85 | 5,400 | $29.26 M |