iClick Interactive Asia Group Limited ICLK
9.24 0.00 (+0.00%)
Regular-session close
8.79 Day range 9.97
52-week range unavailable
- YTD
- -1.28%
- 1 year
- +135.71%
ICLK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.85 | 9.97 | 8.79 | 9.24 | +0.84 | +10.00% | 148,366 |
| Mar 11, 2025 | 8.10 | 8.68 | 8.10 | 8.40 | +0.41 | +5.13% | 64,538 |
| Mar 10, 2025 | 7.82 | 8.24 | 7.56 | 7.99 | +0.18 | +2.30% | 65,229 |
| Mar 7, 2025 | 7.44 | 8.13 | 7.44 | 7.81 | +0.24 | +3.17% | 48,005 |
| Mar 6, 2025 | 6.98 | 8.11 | 6.98 | 7.57 | +0.39 | +5.43% | 114,334 |
| Mar 5, 2025 | 6.50 | 7.32 | 6.09 | 7.18 | +0.69 | +10.63% | 64,073 |
| Mar 4, 2025 | 6.00 | 6.50 | 5.75 | 6.49 | +0.47 | +7.81% | 52,846 |
| Mar 3, 2025 | 6.55 | 7.14 | 6.01 | 6.02 | -0.54 | -8.23% | 28,820 |
| Feb 28, 2025 | 6.92 | 6.92 | 6.14 | 6.56 | -0.55 | -7.74% | 157,774 |
| Feb 27, 2025 | 7.38 | 7.44 | 6.65 | 7.11 | -0.49 | -6.45% | 147,210 |
| Feb 26, 2025 | 7.24 | 7.60 | 7.08 | 7.60 | +0.28 | +3.83% | 61,905 |
| Feb 25, 2025 | 7.30 | 7.66 | 7.00 | 7.32 | +0.12 | +1.67% | 108,611 |
| Feb 24, 2025 | 7.75 | 7.85 | 7.11 | 7.20 | -0.50 | -6.49% | 102,068 |
| Feb 21, 2025 | 7.77 | 7.77 | 7.45 | 7.70 | -0.05 | -0.65% | 92,619 |
| Feb 20, 2025 | 7.89 | 8.26 | 7.75 | 7.75 | -0.15 | -1.90% | 72,552 |
| Feb 19, 2025 | 7.99 | 8.24 | 7.86 | 7.90 | -0.09 | -1.13% | 79,124 |
| Feb 18, 2025 | 8.06 | 8.36 | 7.85 | 7.99 | -0.01 | -0.12% | 67,146 |
| Feb 14, 2025 | 8.61 | 8.72 | 7.90 | 8.00 | -0.49 | -5.77% | 91,671 |
| Feb 13, 2025 | 8.51 | 8.70 | 8.20 | 8.49 | +0.07 | +0.83% | 49,574 |
| Feb 12, 2025 | 8.67 | 8.93 | 8.42 | 8.42 | -0.30 | -3.44% | 72,479 |
| Feb 11, 2025 | 8.84 | 8.99 | 8.65 | 8.72 | -0.12 | -1.36% | 62,071 |
| Feb 10, 2025 | 8.71 | 8.86 | 8.40 | 8.84 | +0.35 | +4.12% | 70,935 |
| Feb 7, 2025 | 8.70 | 8.70 | 8.21 | 8.49 | -0.10 | -1.16% | 38,816 |
| Feb 6, 2025 | 8.35 | 9.00 | 8.28 | 8.59 | +0.24 | +2.87% | 13,931 |
| Feb 5, 2025 | 9.00 | 9.22 | 8.23 | 8.35 | -0.84 | -9.14% | 41,564 |
| Feb 4, 2025 | 8.60 | 9.19 | 8.55 | 9.19 | +0.69 | +8.12% | 38,002 |
| Feb 3, 2025 | 8.19 | 8.88 | 7.78 | 8.50 | -0.26 | -2.97% | 38,077 |
| Jan 31, 2025 | 9.00 | 9.08 | 8.60 | 8.76 | -0.29 | -3.20% | 20,444 |
| Jan 30, 2025 | 8.76 | 9.16 | 8.56 | 9.05 | +0.23 | +2.61% | 54,083 |
| Jan 29, 2025 | 8.24 | 8.85 | 8.18 | 8.82 | +0.80 | +9.98% | 27,595 |
| Jan 28, 2025 | 7.50 | 8.19 | 7.50 | 8.02 | +0.65 | +8.82% | 22,782 |
| Jan 27, 2025 | 8.50 | 8.70 | 7.15 | 7.37 | -1.35 | -15.48% | 90,593 |
| Jan 24, 2025 | 8.68 | 9.11 | 8.09 | 8.72 | -0.12 | -1.36% | 95,844 |
| Jan 23, 2025 | 8.50 | 8.84 | 8.20 | 8.84 | +0.28 | +3.27% | 45,580 |
| Jan 22, 2025 | 9.26 | 9.26 | 8.50 | 8.56 | -0.70 | -7.56% | 62,076 |
| Jan 21, 2025 | 9.00 | 9.57 | 8.85 | 9.26 | +0.27 | +3.00% | 42,154 |
| Jan 17, 2025 | 8.32 | 9.00 | 7.29 | 8.99 | +0.67 | +8.05% | 41,045 |
| Jan 16, 2025 | 8.85 | 9.32 | 8.30 | 8.32 | -0.47 | -5.35% | 70,532 |
| Jan 15, 2025 | 8.33 | 8.79 | 8.06 | 8.79 | +0.70 | +8.65% | 48,228 |
| Jan 14, 2025 | 8.50 | 8.79 | 8.01 | 8.09 | -0.14 | -1.70% | 79,304 |
| Jan 13, 2025 | 8.65 | 8.71 | 8.20 | 8.23 | -0.48 | -5.51% | 57,190 |
| Jan 10, 2025 | 9.20 | 9.26 | 8.71 | 8.71 | -0.41 | -4.50% | 44,630 |
| Jan 8, 2025 | 8.82 | 9.31 | 8.82 | 9.12 | +0.30 | +3.40% | 31,840 |
| Jan 7, 2025 | 9.51 | 9.59 | 8.63 | 8.82 | -1.01 | -10.27% | 86,052 |
| Jan 6, 2025 | 10.46 | 11.38 | 9.36 | 9.83 | -0.77 | -7.26% | 210,475 |
| Jan 3, 2025 | 10.58 | 10.86 | 9.53 | 10.60 | +0.15 | +1.44% | 204,187 |
| Jan 2, 2025 | 9.52 | 10.58 | 9.50 | 10.45 | +1.09 | +11.65% | 138,915 |
| Dec 31, 2024 | 9.40 | 9.75 | 9.00 | 9.36 | -0.38 | -3.90% | 54,606 |
| Dec 30, 2024 | 8.68 | 9.88 | 8.45 | 9.74 | +1.15 | +13.39% | 182,342 |
| Dec 27, 2024 | 8.14 | 8.67 | 8.14 | 8.59 | +0.14 | +1.66% | 65,347 |
| Dec 26, 2024 | 8.38 | 8.59 | 8.28 | 8.45 | +0.14 | +1.68% | 49,253 |
| Dec 24, 2024 | 8.24 | 8.50 | 8.13 | 8.31 | +0.05 | +0.61% | 28,146 |
| Dec 23, 2024 | 8.39 | 8.41 | 7.94 | 8.26 | +0.10 | +1.23% | 25,909 |
| Dec 20, 2024 | 8.78 | 8.78 | 7.55 | 8.16 | -0.60 | -6.85% | 197,514 |
| Dec 19, 2024 | 8.79 | 9.17 | 8.50 | 8.76 | +0.18 | +2.10% | 146,155 |
| Dec 18, 2024 | 8.08 | 8.76 | 8.00 | 8.58 | +0.60 | +7.52% | 114,007 |
| Dec 17, 2024 | 7.94 | 8.05 | 7.77 | 7.98 | +0.17 | +2.18% | 61,719 |
| Dec 16, 2024 | 7.95 | 8.08 | 7.70 | 7.81 | -0.27 | -3.34% | 34,964 |
| Dec 13, 2024 | 7.67 | 8.14 | 7.32 | 8.08 | +0.37 | +4.80% | 73,145 |
| Dec 12, 2024 | 7.31 | 7.80 | 7.06 | 7.71 | +0.30 | +4.05% | 32,892 |
60 days, newest first. Daily bars as drawn on the ICLK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.