iClick Interactive Asia Group (ICLK) Historical Stock Data
9.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICLK is up 0.68% a day on average. There have been 15 days where iClick Interactive Asia Group closed green and 15 days where ICLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 8.85 | 9.24 | ↑$0.39 (4.41%) | 8.79 | 9.97 | 148.01K |
| 2025-03-11 | 8.10 | 8.40 | ↑$0.30 (3.70%) | 8.10 | 8.68 | 64.49K |
| 2025-03-10 | 7.82 | 7.99 | ↑$0.17 (2.17%) | 7.56 | 8.24 | 65.23K |
| 2025-03-07 | 7.44 | 7.81 | ↑$0.37 (4.97%) | 7.44 | 8.13 | 48.01K |
| 2025-03-06 | 6.98 | 7.57 | ↑$0.59 (8.45%) | 6.98 | 8.11 | 114.33K |
| 2025-03-05 | 6.50 | 7.18 | ↑$0.68 (10.46%) | 6.09 | 7.32 | 64.07K |
| 2025-03-04 | 6.00 | 6.49 | ↑$0.49 (8.17%) | 5.75 | 6.50 | 52.85K |
| 2025-03-03 | 6.55 | 6.02 | ↓$0.53 (-8.09%) | 6.01 | 7.14 | 28.82K |
| 2025-02-28 | 6.92 | 6.56 | ↓$0.36 (-5.20%) | 6.14 | 6.92 | 157.77K |
| 2025-02-27 | 7.38 | 7.11 | ↓$0.27 (-3.66%) | 6.65 | 7.44 | 147.21K |
| 2025-02-26 | 7.24 | 7.60 | ↑$0.36 (4.97%) | 7.08 | 7.60 | 61.91K |
| 2025-02-25 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.00 | 7.66 | 108.61K |
| 2025-02-24 | 7.75 | 7.20 | ↓$0.55 (-7.10%) | 7.11 | 7.85 | 102.07K |
| 2025-02-21 | 7.77 | 7.70 | ↓$0.07 (-0.85%) | 7.45 | 7.77 | 92.62K |
| 2025-02-20 | 7.89 | 7.75 | ↓$0.14 (-1.77%) | 7.75 | 8.26 | 72.55K |
| 2025-02-19 | 7.99 | 7.90 | ↓$0.09 (-1.13%) | 7.86 | 8.24 | 79.12K |
| 2025-02-18 | 8.06 | 7.99 | ↓$0.07 (-0.87%) | 7.85 | 8.36 | 67.15K |
| 2025-02-14 | 8.61 | 8.00 | ↓$0.61 (-7.08%) | 7.90 | 8.72 | 91.67K |
| 2025-02-13 | 8.51 | 8.49 | ↓$0.02 (-0.24%) | 8.20 | 8.70 | 49.57K |
| 2025-02-12 | 8.67 | 8.42 | ↓$0.25 (-2.88%) | 8.42 | 8.93 | 72.48K |
| 2025-02-11 | 8.84 | 8.72 | ↓$0.12 (-1.36%) | 8.65 | 8.99 | 62.07K |
| 2025-02-10 | 8.71 | 8.84 | ↑$0.13 (1.49%) | 8.40 | 8.86 | 70.94K |
| 2025-02-07 | 8.70 | 8.49 | ↓$0.21 (-2.41%) | 8.21 | 8.70 | 38.82K |
| 2025-02-06 | 8.35 | 8.59 | ↑$0.24 (2.87%) | 8.28 | 9.00 | 13.93K |
| 2025-02-05 | 9.00 | 8.35 | ↓$0.65 (-7.22%) | 8.23 | 9.22 | 41.56K |
| 2025-02-04 | 8.60 | 9.19 | ↑$0.59 (6.86%) | 8.55 | 9.19 | 38K |
| 2025-02-03 | 8.19 | 8.50 | ↑$0.31 (3.79%) | 7.78 | 8.88 | 38.08K |
| 2025-01-31 | 9.00 | 8.76 | ↓$0.24 (-2.67%) | 8.60 | 9.08 | 20.44K |
| 2025-01-30 | 8.76 | 9.05 | ↑$0.29 (3.31%) | 8.56 | 9.16 | 54.08K |
| 2025-01-29 | 8.24 | 8.82 | ↑$0.58 (7.04%) | 8.18 | 8.85 | 27.59K |
Create an account or log in to view more rows.
$ICLK shaking weak hands that’s all
$ICLK news?
$ICLK buy SHARES
$ICLK great sale!!!! Buy buy buy
$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