iClick Interactive Asia Group Limited (ICLK)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 89,800 |
| 29 Apr 2024 | 1.3200 | 1.3200 | 1.1600 | 1.1800 | 1.1800 | 140,100 |
| 26 Apr 2024 | 1.6100 | 1.6100 | 1.0600 | 1.2400 | 1.2400 | 716,600 |
| 25 Apr 2024 | 2.6000 | 2.6300 | 2.4950 | 2.5300 | 2.5300 | 22,500 |
| 24 Apr 2024 | 2.4400 | 2.6900 | 2.4400 | 2.6300 | 2.6300 | 59,400 |
| 23 Apr 2024 | 2.8600 | 3.2200 | 2.4370 | 2.4500 | 2.4500 | 62,700 |
| 22 Apr 2024 | 3.0300 | 3.2900 | 2.8500 | 2.8900 | 2.8900 | 58,000 |
| 19 Apr 2024 | 3.3900 | 3.5500 | 3.2100 | 3.2500 | 3.2500 | 84,800 |
| 18 Apr 2024 | 3.8400 | 3.8440 | 2.8300 | 3.3700 | 3.3700 | 97,700 |
| 17 Apr 2024 | 3.8700 | 3.9120 | 3.7800 | 3.9100 | 3.9100 | 8,800 |
| 16 Apr 2024 | 3.9110 | 3.9500 | 3.9110 | 3.9500 | 3.9500 | 2,200 |
| 15 Apr 2024 | 3.9100 | 3.9300 | 3.9100 | 3.9100 | 3.9100 | 8,900 |
| 12 Apr 2024 | 3.9100 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 6,900 |
| 11 Apr 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9300 | 3.9300 | 12,800 |
| 10 Apr 2024 | 3.9200 | 3.9300 | 3.9200 | 3.9200 | 3.9200 | 2,800 |
| 09 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 2,000 |
| 08 Apr 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9540 | 3.9540 | 2,100 |
| 05 Apr 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9300 | 3.9300 | 2,700 |
| 04 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 03 Apr 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 31,400 |
| 02 Apr 2024 | 3.9500 | 3.9600 | 3.9400 | 3.9500 | 3.9500 | 2,300 |
| 01 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 300 |
| 28 Mar 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 14,600 |
| 27 Mar 2024 | 3.9000 | 3.9620 | 3.9000 | 3.9400 | 3.9400 | 6,700 |
| 26 Mar 2024 | 3.9000 | 3.9430 | 3.8750 | 3.9200 | 3.9200 | 26,000 |
| 25 Mar 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 10,300 |
| 22 Mar 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 5,600 |
| 21 Mar 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 11,200 |
| 20 Mar 2024 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 5,200 |
| 19 Mar 2024 | 3.8500 | 3.8950 | 3.8400 | 3.8500 | 3.8500 | 1,600 |
| 18 Mar 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8660 | 3.8660 | 6,700 |
| 15 Mar 2024 | 3.8300 | 3.9270 | 3.8300 | 3.8800 | 3.8800 | 8,700 |
| 14 Mar 2024 | 3.8300 | 3.8560 | 3.8300 | 3.8500 | 3.8500 | 1,500 |
| 13 Mar 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 3,000 |
| 12 Mar 2024 | 3.8300 | 3.9270 | 3.8300 | 3.8800 | 3.8800 | 17,800 |
| 11 Mar 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 8,500 |
| 08 Mar 2024 | 3.8800 | 3.9100 | 3.6500 | 3.9010 | 3.9010 | 124,700 |
| 07 Mar 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 11,100 |
| 06 Mar 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 35,200 |
| 05 Mar 2024 | 3.8400 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 21,500 |
| 04 Mar 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 7,600 |
| 01 Mar 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 10,200 |
| 29 Feb 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 2,100 |
| 28 Feb 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8650 | 3.8650 | 20,300 |
| 27 Feb 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9250 | 3.9250 | 4,400 |
| 26 Feb 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 7,000 |
| 23 Feb 2024 | 3.9350 | 3.9800 | 3.8800 | 3.9400 | 3.9400 | 26,000 |
| 22 Feb 2024 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 23,000 |
| 21 Feb 2024 | 3.8100 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 14,400 |
| 20 Feb 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 1,700 |
| 16 Feb 2024 | 3.8200 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 5,800 |
| 15 Feb 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 8,300 |
| 14 Feb 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 7,800 |
| 13 Feb 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 7,800 |
| 12 Feb 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 18,400 |
| 09 Feb 2024 | 3.8450 | 3.8450 | 3.8100 | 3.8100 | 3.8100 | 30,000 |
| 08 Feb 2024 | 3.8720 | 3.8720 | 3.8300 | 3.8300 | 3.8300 | 5,600 |
| 07 Feb 2024 | 3.8170 | 3.8300 | 3.8170 | 3.8300 | 3.8300 | 2,900 |
| 06 Feb 2024 | 3.8400 | 3.8900 | 3.8300 | 3.8600 | 3.8600 | 5,300 |
| 05 Feb 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 2,800 |
| 02 Feb 2024 | 3.8300 | 3.8650 | 3.8300 | 3.8400 | 3.8400 | 10,900 |
| 01 Feb 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 7,700 |
| 31 Jan 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 2,200 |
| 30 Jan 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | 3.8100 | 6,300 |
| 29 Jan 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 23,100 |
| 26 Jan 2024 | 3.8000 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 18,300 |
| 25 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 700 |
| 24 Jan 2024 | 3.8800 | 3.9000 | 3.7710 | 3.8100 | 3.8100 | 16,000 |
| 23 Jan 2024 | 3.8700 | 3.9300 | 3.8270 | 3.9000 | 3.9000 | 15,400 |
| 22 Jan 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8200 | 3.8200 | 7,100 |
| 19 Jan 2024 | 3.8100 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 4,500 |
| 18 Jan 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8200 | 3.8200 | 3,000 |
| 17 Jan 2024 | 3.8100 | 3.8210 | 3.7700 | 3.8200 | 3.8200 | 11,400 |
| 16 Jan 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 11,500 |
| 12 Jan 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | 9,600 |
| 11 Jan 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 18,800 |
| 10 Jan 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 20,900 |
| 09 Jan 2024 | 4.0100 | 4.0100 | 3.8400 | 3.8400 | 3.8400 | 12,100 |
| 08 Jan 2024 | 3.8000 | 3.9250 | 3.8000 | 3.8900 | 3.8900 | 49,800 |
| 05 Jan 2024 | 3.8900 | 3.9600 | 3.8000 | 3.9000 | 3.9000 | 6,700 |
| 04 Jan 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 10,200 |
| 03 Jan 2024 | 3.7900 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 12,800 |
| 02 Jan 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 8,800 |
| 29 Dec 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 9,000 |
| 28 Dec 2023 | 3.8400 | 3.9100 | 3.8300 | 3.8500 | 3.8500 | 15,900 |
| 27 Dec 2023 | 3.8200 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 22,000 |
| 26 Dec 2023 | 3.8200 | 3.8300 | 3.8100 | 3.8200 | 3.8200 | 51,700 |
| 22 Dec 2023 | 3.8000 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 59,900 |
| 21 Dec 2023 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 27,400 |
| 20 Dec 2023 | 3.7900 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 78,300 |
| 19 Dec 2023 | 3.7400 | 3.8050 | 3.7400 | 3.7700 | 3.7700 | 10,600 |
| 18 Dec 2023 | 3.7500 | 3.7550 | 3.7200 | 3.7200 | 3.7200 | 9,900 |
| 15 Dec 2023 | 3.7200 | 3.7500 | 3.6900 | 3.7450 | 3.7450 | 47,700 |
| 14 Dec 2023 | 3.7950 | 3.7950 | 3.7100 | 3.7500 | 3.7500 | 14,700 |
| 13 Dec 2023 | 3.7400 | 3.8000 | 3.7100 | 3.7900 | 3.7900 | 40,000 |
| 12 Dec 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 44,800 |
| 11 Dec 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 35,700 |
| 08 Dec 2023 | 3.7100 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 14,100 |
| 07 Dec 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 37,900 |
| 06 Dec 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 10,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.