Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	44.00	47.60	43.50	47.20	37,747	+2.40(+5.36%)
Mar 30, 2020	44.00	45.50	44.00	44.80	22,948	+0.20(+0.45%)
Mar 27, 2020	45.00	45.80	43.30	44.60	21,830	-0.30(-0.67%)
Mar 26, 2020	45.50	46.40	44.00	44.90	34,271	-0.50(-1.10%)
Mar 25, 2020	42.50	45.90	42.00	45.40	26,761	+2.90(+6.82%)
Mar 24, 2020	41.00	42.50	40.80	42.50	31,564	+2.90(+7.32%)
Mar 23, 2020	42.70	42.70	38.55	39.60	38,771	-2.80(-6.60%)
Mar 20, 2020	44.00	44.00	41.20	42.40	42,790	-1.10(-2.53%)
Mar 19, 2020	46.00	46.70	42.30	43.50	46,568	-3.00(-6.45%)
Mar 18, 2020	46.80	47.50	45.30	46.50	20,480	-1.00(-2.11%)
Mar 17, 2020	46.60	48.00	43.10	47.50	52,851	+0.30(+0.64%)
Mar 16, 2020	47.00	47.80	46.10	47.20	32,673	-1.20(-2.48%)
Mar 13, 2020	47.40	50.70	46.00	48.40	46,350	+1.80(+3.86%)
Mar 12, 2020	48.20	49.00	46.00	46.60	71,949	-3.30(-6.61%)
Mar 11, 2020	51.40	51.80	48.60	49.90	63,289	-1.40(-2.73%)
Mar 10, 2020	48.50	51.90	47.20	51.30	53,114	+2.80(+5.77%)
Mar 09, 2020	47.40	49.50	47.00	48.50	40,564	-1.10(-2.22%)
Mar 06, 2020	50.20	50.80	48.13	49.60	26,540	-0.20(-0.40%)
Mar 05, 2020	46.00	52.00	45.10	49.80	45,223	+4.70(+10.42%)
Mar 04, 2020	47.80	49.20	44.40	45.10	32,368	-2.70(-5.65%)
Mar 03, 2020	45.50	48.30	45.50	47.80	21,219	+2.50(+5.52%)
Mar 02, 2020	52.50	54.90	42.70	45.30	46,059	-6.50(-12.55%)
Feb 28, 2020	48.30	51.80	48.00	51.80	36,300	+3.90(+8.14%)
Feb 27, 2020	47.00	48.80	46.00	47.90	25,722	+1.30(+2.79%)
Feb 26, 2020	44.70	47.90	44.00	46.60	21,713	+1.50(+3.33%)
Feb 25, 2020	47.00	47.00	44.80	45.10	16,334	+0.10(+0.22%)
Feb 24, 2020	42.90	45.00	41.50	45.00	13,385	+1.60(+3.69%)
Feb 21, 2020	46.50	46.50	42.20	43.40	19,480	-1.60(-3.56%)
Feb 20, 2020	42.60	46.00	42.20	45.00	40,684	+2.00(+4.65%)
Feb 19, 2020	38.90	43.00	37.60	43.00	66,239	+4.20(+10.82%)
Feb 18, 2020	36.80	39.05	36.30	38.80	27,010	+2.00(+5.43%)
Feb 14, 2020	36.60	37.40	35.80	36.80	14,110	+0.20(+0.55%)
Feb 13, 2020	37.60	37.60	35.50	36.60	15,129	-0.60(-1.61%)
Feb 12, 2020	37.60	38.50	37.00	37.20	6,749	-0.50(-1.33%)
Feb 11, 2020	37.60	39.00	37.16	37.70	11,793	-0.10(-0.26%)
Feb 10, 2020	38.00	38.70	35.40	37.80	15,617	-0.40(-1.05%)
Feb 07, 2020	35.10	38.50	34.75	38.20	24,540	+2.70(+7.61%)
Feb 06, 2020	34.80	36.60	34.80	35.50	8,766	+0.60(+1.72%)
Feb 05, 2020	36.60	38.00	34.60	34.90	31,030	-2.00(-5.42%)
Feb 04, 2020	38.90	41.10	36.90	36.90	48,850	-2.20(-5.63%)
Feb 03, 2020	36.50	39.50	36.10	39.10	23,484	+1.90(+5.11%)
Jan 31, 2020	35.10	37.40	35.10	37.20	17,950	+1.90(+5.38%)
Jan 30, 2020	34.00	36.70	34.00	35.30	32,753	+0.60(+1.73%)
Jan 29, 2020	34.90	35.80	32.80	34.70	37,947	+0.60(+1.76%)
Jan 28, 2020	30.30	35.50	30.30	34.10	30,911	+4.00(+13.29%)
Jan 27, 2020	35.50	35.80	30.10	30.10	31,583	-5.50(-15.45%)
Jan 24, 2020	35.80	36.50	34.00	35.60	27,450	-0.40(-1.11%)
Jan 23, 2020	36.00	36.30	34.50	36.00	15,358	-0.20(-0.55%)
Jan 22, 2020	36.80	37.30	35.10	36.20	30,469	-0.70(-1.90%)
Jan 21, 2020	38.10	39.30	36.20	36.90	52,202	-0.50(-1.34%)
Jan 17, 2020	38.00	38.50	36.40	37.40	53,450	+1.60(+4.47%)
Jan 16, 2020	32.90	38.50	32.90	35.80	134,331	+2.70(+8.16%)
Jan 15, 2020	33.50	34.50	32.60	33.10	9,344	+0.00(+0.00%)
Jan 14, 2020	32.80	33.80	32.60	33.10	9,489	+0.10(+0.30%)
Jan 13, 2020	33.00	33.90	32.60	33.00	15,723	+0.00(+0.00%)
Jan 10, 2020	32.40	33.80	32.40	33.00	7,530	+0.60(+1.85%)
Jan 09, 2020	32.60	33.30	32.00	32.40	9,228	-0.40(-1.22%)
Jan 08, 2020	33.10	33.50	32.60	32.80	4,258	-0.30(-0.91%)
Jan 07, 2020	33.10	33.80	32.90	33.10	8,935	+0.10(+0.30%)
Jan 06, 2020	32.90	33.50	32.60	33.00	6,532	+0.10(+0.30%)
Jan 03, 2020	32.50	33.10	32.30	32.90	7,720	+0.50(+1.54%)