iClick Interactive Asia Group (ICLK) Historical Stock Data
8.16 ↓0.60 (-6.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICLK is up 3.90% a day on average. There have been 20 days where iClick Interactive Asia Group closed green and 10 days where ICLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.78 | 8.16 | ↓$0.62 (-7.06%) | 7.55 | 8.78 | 197.51K |
| 2024-12-19 | 8.79 | 8.76 | ↓$0.03 (-0.34%) | 8.50 | 9.17 | 145.96K |
| 2024-12-18 | 8.08 | 8.58 | ↑$0.50 (6.19%) | 8.00 | 8.76 | 113.98K |
| 2024-12-17 | 7.94 | 7.98 | ↑$0.04 (0.50%) | 7.77 | 8.05 | 61.72K |
| 2024-12-16 | 7.95 | 7.81 | ↓$0.14 (-1.76%) | 7.70 | 8.08 | 34.96K |
| 2024-12-13 | 7.67 | 8.08 | ↑$0.41 (5.35%) | 7.32 | 8.14 | 73.14K |
| 2024-12-12 | 7.31 | 7.71 | ↑$0.40 (5.47%) | 7.06 | 7.80 | 32.89K |
| 2024-12-11 | 7.58 | 7.41 | ↓$0.17 (-2.24%) | 6.97 | 7.64 | 57.03K |
| 2024-12-10 | 7.85 | 7.59 | ↓$0.26 (-3.31%) | 7.09 | 7.85 | 88.87K |
| 2024-12-09 | 6.86 | 8.00 | ↑$1.14 (16.62%) | 6.85 | 8.00 | 292.29K |
| 2024-12-06 | 6.01 | 6.69 | ↑$0.68 (11.31%) | 6.01 | 6.86 | 46.89K |
| 2024-12-05 | 5.51 | 6.02 | ↑$0.51 (9.26%) | 5.51 | 6.40 | 45.13K |
| 2024-12-04 | 4.76 | 5.58 | ↑$0.82 (17.23%) | 4.76 | 5.69 | 55.01K |
| 2024-12-03 | 5.00 | 4.80 | ↓$0.20 (-4.00%) | 4.00 | 5.35 | 200.90K |
| 2024-12-02 | 6.95 | 5.92 | ↓$1.03 (-14.82%) | 5.69 | 7.11 | 179.51K |
| 2024-11-29 | 7.93 | 7.02 | ↓$0.91 (-11.48%) | 5.80 | 7.94 | 170.66K |
| 2024-11-27 | 5.97 | 7.10 | ↑$1.13 (18.93%) | 5.97 | 7.14 | 242.70K |
| 2024-11-26 | 5.51 | 5.78 | ↑$0.27 (4.90%) | 5.02 | 5.99 | 154.21K |
| 2024-11-25 | 4.40 | 5.59 | ↑$1.19 (27.05%) | 4.40 | 5.80 | 167.73K |
| 2024-11-22 | 3.92 | 4.30 | ↑$0.37 (9.55%) | 3.92 | 4.34 | 35.59K |
| 2024-11-21 | 3.91 | 4.10 | ↑$0.19 (4.86%) | 3.81 | 4.10 | 76.78K |
| 2024-11-20 | 3.38 | 3.90 | ↑$0.52 (15.38%) | 3.38 | 3.91 | 100.56K |
| 2024-11-19 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.15 | 3.52 | 126.09K |
| 2024-11-18 | 3.35 | 3.49 | ↑$0.14 (4.18%) | 3.28 | 3.52 | 50.18K |
| 2024-11-15 | 3.13 | 3.47 | ↑$0.34 (10.86%) | 3.00 | 3.47 | 95.60K |
| 2024-11-14 | 3.12 | 3.13 | ↑$0.01 (0.32%) | 3.03 | 3.14 | 20.34K |
| 2024-11-13 | 3.12 | 3.13 | ↑$0.00 (0.16%) | 3.05 | 3.18 | 31.75K |
| 2024-11-12 | 3.20 | 3.09 | ↓$0.11 (-3.44%) | 3.05 | 3.20 | 53.78K |
| 2024-11-11 | 3.12 | 3.17 | ↑$0.05 (1.60%) | 3.10 | 3.19 | 22.77K |
| 2024-11-08 | 3.19 | 3.00 | ↓$0.19 (-5.96%) | 3.00 | 3.26 | 14.74K |
Create an account or log in to view more rows.
$ICLK has just been halted from trading due to volatility.
$ICLK has just been halted from trading due to volatility.
$ICLK HODLing
and buying more when I can.
$ICLK we need more volume
$ICLK has just been halted from trading.
$ICLK green shoots
$ICLK has just been halted from trading.
$ICLK Overpower the algos!
$ICLK very normal lol sike
$ICLK every dip gets bought up.