iClick Interactive Asia Group Limited (ICLK)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1.3200 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 34,400 |
| Jun 24, 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 63,800 |
| Jun 21, 2024 | 1.1600 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 36,400 |
| Jun 20, 2024 | 1.2700 | 1.3290 | 1.1200 | 1.1900 | 1.1900 | 69,000 |
| Jun 18, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 10,300 |
| Jun 17, 2024 | 1.2700 | 1.2710 | 1.2500 | 1.2500 | 1.2500 | 39,000 |
| Jun 14, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 11,100 |
| Jun 13, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 15,600 |
| Jun 12, 2024 | 1.2730 | 1.2900 | 1.2700 | 1.2720 | 1.2720 | 13,200 |
| Jun 11, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 17,100 |
| Jun 10, 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | 16,500 |
| Jun 07, 2024 | 1.2700 | 1.2970 | 1.2680 | 1.2900 | 1.2900 | 26,200 |
| Jun 06, 2024 | 1.2800 | 1.2800 | 1.2620 | 1.2780 | 1.2780 | 21,200 |
| Jun 05, 2024 | 1.2700 | 1.3270 | 1.2700 | 1.3100 | 1.3100 | 34,800 |
| Jun 04, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 9,100 |
| Jun 03, 2024 | 1.2800 | 1.2800 | 1.2610 | 1.2800 | 1.2800 | 17,900 |
| May 31, 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2700 | 1.2700 | 19,000 |
| May 30, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 20,800 |
| May 29, 2024 | 1.2700 | 1.2880 | 1.2550 | 1.2700 | 1.2700 | 16,200 |
| May 28, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 66,400 |
| May 24, 2024 | 1.2500 | 1.2510 | 1.2200 | 1.2500 | 1.2500 | 18,500 |
| May 23, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 19,800 |
| May 22, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 6,900 |
| May 21, 2024 | 1.2620 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 27,200 |
| May 20, 2024 | 1.2610 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 16,200 |
| May 17, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 22,400 |
| May 16, 2024 | 1.2400 | 1.2900 | 1.2250 | 1.2900 | 1.2900 | 51,500 |
| May 15, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 32,700 |
| May 14, 2024 | 1.2310 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 35,300 |
| May 13, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 17,400 |
| May 10, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 33,900 |
| May 09, 2024 | 1.2540 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 19,000 |
| May 08, 2024 | 1.2500 | 1.3000 | 1.2350 | 1.2800 | 1.2800 | 22,500 |
| May 07, 2024 | 1.2300 | 1.2600 | 1.2240 | 1.2400 | 1.2400 | 32,800 |
| May 06, 2024 | 1.3000 | 1.3100 | 1.0300 | 1.2000 | 1.2000 | 125,100 |
| May 03, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 20,600 |
| May 02, 2024 | 1.2800 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 95,200 |
| May 01, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 54,300 |
| Apr 30, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 89,800 |
| Apr 29, 2024 | 1.3200 | 1.3200 | 1.1600 | 1.1800 | 1.1800 | 140,100 |
| Apr 26, 2024 | 1.6100 | 1.6100 | 1.0600 | 1.2400 | 1.2400 | 719,900 |
| Apr 25, 2024 | 2.6000 | 2.6300 | 2.4950 | 2.5300 | 2.5300 | 22,500 |
| Apr 24, 2024 | 2.4400 | 2.6900 | 2.4400 | 2.6300 | 2.6300 | 59,400 |
| Apr 23, 2024 | 2.8600 | 3.2200 | 2.4370 | 2.4500 | 2.4500 | 62,700 |
| Apr 22, 2024 | 3.0300 | 3.2900 | 2.8500 | 2.8900 | 2.8900 | 58,000 |
| Apr 19, 2024 | 3.3900 | 3.5500 | 3.2100 | 3.2500 | 3.2500 | 84,800 |
| Apr 18, 2024 | 3.8400 | 3.8440 | 2.8300 | 3.3700 | 3.3700 | 97,700 |
| Apr 17, 2024 | 3.8700 | 3.9120 | 3.7800 | 3.9100 | 3.9100 | 8,800 |
| Apr 16, 2024 | 3.9110 | 3.9500 | 3.9110 | 3.9500 | 3.9500 | 2,200 |
| Apr 15, 2024 | 3.9100 | 3.9300 | 3.9100 | 3.9100 | 3.9100 | 8,900 |
| Apr 12, 2024 | 3.9100 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 6,900 |
| Apr 11, 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9300 | 3.9300 | 12,800 |
| Apr 10, 2024 | 3.9200 | 3.9300 | 3.9200 | 3.9200 | 3.9200 | 2,800 |
| Apr 09, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 2,000 |
| Apr 08, 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9540 | 3.9540 | 2,100 |
| Apr 05, 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9300 | 3.9300 | 2,700 |
| Apr 04, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 03, 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 31,400 |
| Apr 02, 2024 | 3.9500 | 3.9600 | 3.9400 | 3.9500 | 3.9500 | 2,300 |
| Apr 01, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 300 |
| Mar 28, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 14,600 |
| Mar 27, 2024 | 3.9000 | 3.9620 | 3.9000 | 3.9400 | 3.9400 | 6,700 |
| Mar 26, 2024 | 3.9000 | 3.9430 | 3.8750 | 3.9200 | 3.9200 | 26,000 |
| Mar 25, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 10,300 |
| Mar 22, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 5,600 |
| Mar 21, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 11,200 |
| Mar 20, 2024 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 5,200 |
| Mar 19, 2024 | 3.8500 | 3.8950 | 3.8400 | 3.8500 | 3.8500 | 1,600 |
| Mar 18, 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8660 | 3.8660 | 6,700 |
| Mar 15, 2024 | 3.8300 | 3.9270 | 3.8300 | 3.8800 | 3.8800 | 8,700 |
| Mar 14, 2024 | 3.8300 | 3.8560 | 3.8300 | 3.8500 | 3.8500 | 1,500 |
| Mar 13, 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 3,000 |
| Mar 12, 2024 | 3.8300 | 3.9270 | 3.8300 | 3.8800 | 3.8800 | 17,800 |
| Mar 11, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 8,500 |
| Mar 08, 2024 | 3.8800 | 3.9100 | 3.6500 | 3.9010 | 3.9010 | 124,700 |
| Mar 07, 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 11,100 |
| Mar 06, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 35,200 |
| Mar 05, 2024 | 3.8400 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 21,500 |
| Mar 04, 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 7,600 |
| Mar 01, 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 10,200 |
| Feb 29, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 2,100 |
| Feb 28, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8650 | 3.8650 | 20,300 |
| Feb 27, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9250 | 3.9250 | 4,400 |
| Feb 26, 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 7,000 |
| Feb 23, 2024 | 3.9350 | 3.9800 | 3.8800 | 3.9400 | 3.9400 | 26,000 |
| Feb 22, 2024 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 23,000 |
| Feb 21, 2024 | 3.8100 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 14,400 |
| Feb 20, 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 1,700 |
| Feb 16, 2024 | 3.8200 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 5,800 |
| Feb 15, 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 8,300 |
| Feb 14, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 7,800 |
| Feb 13, 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 7,800 |
| Feb 12, 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 18,400 |
| Feb 09, 2024 | 3.8450 | 3.8450 | 3.8100 | 3.8100 | 3.8100 | 30,000 |
| Feb 08, 2024 | 3.8720 | 3.8720 | 3.8300 | 3.8300 | 3.8300 | 5,600 |
| Feb 07, 2024 | 3.8170 | 3.8300 | 3.8170 | 3.8300 | 3.8300 | 2,900 |
| Feb 06, 2024 | 3.8400 | 3.8900 | 3.8300 | 3.8600 | 3.8600 | 5,300 |
| Feb 05, 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 2,800 |
| Feb 02, 2024 | 3.8300 | 3.8650 | 3.8300 | 3.8400 | 3.8400 | 10,900 |
| Feb 01, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 7,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.