Skip to main content
iClick Interactive Asia Group Limited (ICLK)
9.24
+0.84 (10.00%)
Inactive · Last trade price on Mar 12, 2025

ICLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20258.859.978.799.249.2410.00%148,366
Mar 11, 20258.108.688.108.408.405.13%64,538
Mar 10, 20257.828.247.567.997.992.30%65,229
Mar 7, 20257.448.137.447.817.813.17%48,005
Mar 6, 20256.988.116.987.577.575.43%114,334
Mar 5, 20256.507.326.097.187.1810.63%64,073
Mar 4, 20256.006.505.756.496.497.81%52,846
Mar 3, 20256.557.146.016.026.02-8.23%28,820
Feb 28, 20256.926.926.146.566.56-7.74%157,774
Feb 27, 20257.387.446.657.117.11-6.45%147,210
Feb 26, 20257.247.607.087.607.603.83%61,905
Feb 25, 20257.307.667.007.327.321.67%108,611
Feb 24, 20257.757.857.117.207.20-6.49%102,068
Feb 21, 20257.777.777.457.707.70-0.65%92,619
Feb 20, 20257.898.267.757.757.75-1.90%72,552
Feb 19, 20257.998.247.867.907.90-1.13%79,124
Feb 18, 20258.068.367.857.997.99-0.12%67,146
Feb 14, 20258.618.727.908.008.00-5.77%91,671
Feb 13, 20258.518.708.208.498.490.83%49,574
Feb 12, 20258.678.938.428.428.42-3.44%72,479
Feb 11, 20258.848.998.658.728.72-1.36%62,071
Feb 10, 20258.718.868.408.848.844.12%70,935
Feb 7, 20258.708.708.218.498.49-1.16%38,816
Feb 6, 20258.359.008.288.598.592.87%13,931
Feb 5, 20259.009.228.238.358.35-9.14%41,564
Feb 4, 20258.609.198.559.199.198.12%38,002
Feb 3, 20258.198.887.788.508.50-2.97%38,077
Jan 31, 20259.009.088.608.768.76-3.20%20,444
Jan 30, 20258.769.168.569.059.052.61%54,083
Jan 29, 20258.248.858.188.828.829.98%27,595
Jan 28, 20257.508.197.508.028.028.82%22,782
Jan 27, 20258.508.707.157.377.37-15.48%90,593
Jan 24, 20258.689.118.098.728.72-1.36%95,844
Jan 23, 20258.508.848.208.848.843.33%45,580
Jan 22, 20259.269.268.508.568.56-7.61%62,076
Jan 21, 20259.009.578.859.269.263.00%42,154
Jan 17, 20258.329.007.298.998.998.10%41,045
Jan 16, 20258.859.328.308.328.32-5.39%70,532
Jan 15, 20258.338.798.068.798.798.65%48,228
Jan 14, 20258.508.798.018.098.09-1.70%79,304
Jan 13, 20258.658.718.208.238.23-5.51%57,190
Jan 10, 20259.209.268.718.718.71-4.50%44,630
Jan 8, 20258.829.318.829.129.123.40%31,840
Jan 7, 20259.519.598.638.828.82-10.27%86,052
Jan 6, 202510.4611.389.369.839.83-7.26%210,475
Jan 3, 202510.5810.869.5310.6010.601.44%204,187
Jan 2, 20259.5210.589.5010.4510.4511.65%138,915
Dec 31, 20249.409.759.009.369.36-3.90%54,606
Dec 30, 20248.689.888.459.749.7413.39%182,342
Dec 27, 20248.148.678.148.598.591.66%65,347
Dec 26, 20248.388.598.288.458.451.68%49,253
Dec 24, 20248.248.508.138.318.310.61%28,146
Dec 23, 20248.398.417.948.268.261.23%25,909
Dec 20, 20248.788.787.558.168.16-6.85%197,514
Dec 19, 20248.799.178.508.768.762.10%146,155
Dec 18, 20248.088.768.008.588.587.52%114,007
Dec 17, 20247.948.057.777.987.982.18%61,719
Dec 16, 20247.958.087.707.817.81-3.34%34,964
Dec 13, 20247.678.147.328.088.084.80%73,145
Dec 12, 20247.317.807.067.717.714.05%32,892
Dec 11, 20247.587.646.977.417.41-2.37%57,034
Dec 10, 20247.857.857.097.597.59-5.13%88,961
Dec 9, 20246.868.006.858.008.0019.58%292,293
Dec 6, 20246.016.866.016.696.6911.13%46,892
Dec 5, 20245.516.405.516.026.027.89%45,125
Dec 4, 20244.765.694.765.585.5816.25%55,013
Dec 3, 20245.005.354.004.804.80-18.92%200,901
Dec 2, 20246.957.115.695.925.92-15.67%179,512
Nov 29, 20247.937.945.807.027.02-1.13%170,660
Nov 27, 20245.977.145.977.107.1022.84%242,704
Nov 26, 20245.515.995.025.785.783.40%154,282
Nov 25, 20244.405.804.405.595.5930.15%167,733
Nov 22, 20243.924.343.924.304.304.76%35,592
Nov 21, 20243.914.103.814.104.105.13%76,783
Nov 20, 20243.383.913.383.903.9016.07%100,560
Nov 19, 20243.303.523.153.363.36-3.72%126,089
Nov 18, 20243.353.523.283.493.490.58%50,181
Nov 15, 20243.133.473.003.473.4710.86%95,804
Nov 14, 20243.123.143.033.133.130.16%20,341
Nov 13, 20243.123.183.053.133.131.13%31,752
Nov 12, 20243.203.203.053.093.09-2.52%53,776
Nov 11, 20243.123.193.103.173.175.67%22,772
Nov 8, 20243.193.263.003.003.00-4.46%14,738
Nov 7, 20243.193.203.143.143.14-1.84%8,648
Nov 6, 20243.313.313.203.203.20-3.06%10,926
Nov 5, 20243.253.323.233.303.300.92%52,804
Nov 4, 20243.293.303.143.273.27-1.80%13,743
Nov 1, 20243.283.343.223.333.331.52%48,486
Oct 31, 20243.373.373.143.283.282.18%24,778
Oct 30, 20243.303.303.213.213.21-1.53%5,241
Oct 29, 20243.253.413.253.263.26-1.51%40,213
Oct 28, 20243.253.333.213.313.313.44%13,743
Oct 25, 20243.053.343.023.203.205.96%48,717
Oct 24, 20243.043.052.823.023.02-2.89%17,953
Oct 23, 20243.163.273.113.113.11-4.01%22,239
Oct 22, 20243.203.243.113.243.24-1.52%10,658
Oct 21, 20243.123.423.123.293.291.54%29,775
Oct 18, 20243.283.283.223.243.24-0.61%6,309
Oct 17, 20243.303.323.263.263.26-0.91%16,372
Oct 16, 20243.203.303.203.293.293.46%29,651