Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.900	3.960	3.900	3.950	14,589	+0.01(+0.25%)
Mar 27, 2024	3.900	3.962	3.900	3.940	6,708	+0.02(+0.51%)
Mar 26, 2024	3.900	3.943	3.875	3.920	25,969	-0.03(-0.76%)
Mar 25, 2024	3.900	3.950	3.900	3.950	10,349	+0.03(+0.77%)
Mar 22, 2024	3.920	3.950	3.900	3.920	5,557	+0.02(+0.51%)
Mar 21, 2024	3.940	3.980	3.900	3.900	11,161	-0.02(-0.51%)
Mar 20, 2024	3.850	3.920	3.850	3.920	5,195	+0.07(+1.82%)
Mar 19, 2024	3.850	3.895	3.840	3.850	1,610	-0.02(-0.41%)
Mar 18, 2024	3.850	3.940	3.840	3.866	6,687	-0.01(-0.36%)
Mar 15, 2024	3.830	3.926	3.830	3.880	8,668	+0.03(+0.78%)
Mar 14, 2024	3.830	3.856	3.830	3.850	1,548	-0.07(-1.79%)
Mar 13, 2024	3.910	3.990	3.910	3.920	3,018	+0.04(+1.03%)
Mar 12, 2024	3.830	3.927	3.830	3.880	17,795	+0.03(+0.78%)
Mar 11, 2024	3.800	3.880	3.800	3.850	8,494	-0.05(-1.30%)
Mar 08, 2024	3.880	3.910	3.650	3.901	124,757	+0.03(+0.80%)
Mar 07, 2024	3.900	3.900	3.830	3.870	11,085	-0.02(-0.51%)
Mar 06, 2024	3.900	3.900	3.890	3.890	35,207	-0.01(-0.26%)
Mar 05, 2024	3.840	3.900	3.820	3.900	21,494	+0.04(+1.04%)
Mar 04, 2024	3.850	3.900	3.840	3.860	7,636	-0.02(-0.52%)
Mar 01, 2024	3.860	3.890	3.840	3.880	10,199	+0.04(+1.04%)
Feb 29, 2024	3.840	3.900	3.840	3.840	2,120	-0.03(-0.65%)
Feb 28, 2024	3.950	3.950	3.800	3.865	20,260	-0.06(-1.53%)
Feb 27, 2024	3.940	3.940	3.890	3.925	4,405	-0.02(-0.38%)
Feb 26, 2024	3.920	3.940	3.920	3.940	7,046	+0.00(+0.00%)
Feb 23, 2024	3.930	3.980	3.880	3.940	26,033	+0.04(+1.03%)
Feb 22, 2024	3.910	3.940	3.870	3.900	23,021	-0.01(-0.26%)
Feb 21, 2024	3.810	3.940	3.800	3.910	14,363	+0.10(+2.62%)
Feb 20, 2024	3.910	3.910	3.800	3.810	1,718	+0.02(+0.53%)
Feb 16, 2024	3.820	3.840	3.790	3.790	5,831	-0.02(-0.52%)
Feb 15, 2024	3.790	3.840	3.790	3.810	8,320	+0.02(+0.53%)
Feb 14, 2024	3.780	3.810	3.780	3.790	7,844	-0.01(-0.26%)
Feb 13, 2024	3.810	3.810	3.800	3.800	7,768	+0.00(+0.00%)
Feb 12, 2024	3.770	3.840	3.770	3.800	18,369	-0.01(-0.26%)
Feb 09, 2024	3.845	3.845	3.810	3.810	30,028	-0.02(-0.52%)
Feb 08, 2024	3.872	3.872	3.830	3.830	5,581	+0.00(+0.00%)
Feb 07, 2024	3.817	3.830	3.817	3.830	2,881	-0.03(-0.78%)
Feb 06, 2024	3.840	3.890	3.830	3.860	5,263	+0.01(+0.26%)
Feb 05, 2024	3.830	3.850	3.830	3.850	2,794	+0.01(+0.26%)
Feb 02, 2024	3.830	3.865	3.830	3.840	10,909	+0.04(+1.05%)
Feb 01, 2024	3.800	3.810	3.780	3.800	7,690	-0.01(-0.26%)
Jan 31, 2024	3.810	3.840	3.810	3.810	2,172	+0.00(+0.00%)
Jan 30, 2024	3.770	3.810	3.770	3.810	6,271	+0.01(+0.26%)
Jan 29, 2024	3.840	3.840	3.780	3.800	23,063	-0.04(-1.04%)
Jan 26, 2024	3.800	3.880	3.700	3.840	18,320	+0.03(+0.78%)
Jan 25, 2024	3.810	3.810	3.810	3.810	728	+0.00(+0.00%)
Jan 24, 2024	3.880	3.900	3.771	3.810	15,979	-0.09(-2.31%)
Jan 23, 2024	3.870	3.930	3.827	3.900	15,389	+0.08(+2.09%)
Jan 22, 2024	3.810	3.890	3.810	3.820	7,114	+0.00(+0.00%)
Jan 19, 2024	3.810	3.900	3.810	3.820	4,524	+0.00(+0.00%)
Jan 18, 2024	3.810	3.830	3.810	3.820	2,954	+0.00(+0.00%)
Jan 17, 2024	3.810	3.821	3.770	3.820	11,368	-0.03(-0.78%)
Jan 16, 2024	3.820	3.850	3.790	3.850	11,469	+0.03(+0.79%)
Jan 12, 2024	3.780	3.880	3.780	3.820	9,559	+0.01(+0.26%)
Jan 11, 2024	3.830	3.840	3.780	3.810	18,789	-0.01(-0.26%)
Jan 10, 2024	3.840	3.850	3.790	3.820	20,860	-0.02(-0.52%)
Jan 09, 2024	4.010	4.010	3.840	3.840	12,140	-0.05(-1.29%)
Jan 08, 2024	3.800	3.925	3.800	3.890	49,825	-0.01(-0.26%)
Jan 05, 2024	3.890	3.960	3.800	3.900	6,653	+0.02(+0.52%)
Jan 04, 2024	3.860	3.900	3.850	3.880	10,248	+0.03(+0.78%)
Jan 03, 2024	3.790	3.860	3.790	3.850	12,791	+0.02(+0.52%)
Jan 02, 2024	3.820	3.850	3.790	3.830	8,826	+0.00(+0.00%)
Dec 29, 2023	3.850	3.860	3.830	3.830	9,082	-0.02(-0.52%)
Dec 28, 2023	3.840	3.910	3.830	3.850	15,871	-0.04(-1.03%)
Dec 27, 2023	3.820	3.900	3.790	3.890	22,019	+0.07(+1.83%)
Dec 26, 2023	3.820	3.830	3.810	3.820	51,701	+0.01(+0.26%)
Dec 22, 2023	3.800	3.820	3.760	3.810	59,897	+0.01(+0.26%)
Dec 21, 2023	3.810	3.820	3.790	3.800	27,398	-0.01(-0.26%)
Dec 20, 2023	3.790	3.830	3.770	3.810	78,347	+0.04(+1.06%)
Dec 19, 2023	3.740	3.805	3.740	3.770	10,647	+0.05(+1.34%)
Dec 18, 2023	3.750	3.755	3.720	3.720	9,878	-0.02(-0.66%)
Dec 15, 2023	3.720	3.750	3.690	3.745	47,739	-0.01(-0.14%)
Dec 14, 2023	3.800	3.795	3.710	3.750	14,663	-0.04(-1.06%)
Dec 13, 2023	3.740	3.800	3.710	3.790	39,984	+0.02(+0.53%)
Dec 12, 2023	3.700	3.770	3.700	3.770	44,773	+0.07(+1.89%)
Dec 11, 2023	3.700	3.730	3.700	3.700	35,694	+0.00(+0.00%)
Dec 08, 2023	3.710	3.730	3.700	3.700	14,125	-0.03(-0.80%)
Dec 07, 2023	3.720	3.730	3.690	3.730	37,899	+0.00(+0.00%)
Dec 06, 2023	3.700	3.740	3.700	3.730	10,052	+0.02(+0.54%)
Dec 05, 2023	3.720	3.743	3.700	3.710	56,533	-0.05(-1.24%)
Dec 04, 2023	3.740	3.780	3.730	3.756	10,139	-0.03(-0.89%)
Dec 01, 2023	3.730	3.800	3.710	3.790	62,272	+0.03(+0.91%)
Nov 30, 2023	3.750	3.760	3.690	3.756	134,877	+0.01(+0.15%)
Nov 29, 2023	3.820	3.820	3.700	3.750	111,788	-0.06(-1.57%)
Nov 28, 2023	3.780	3.820	3.750	3.810	232,266	+0.02(+0.53%)
Nov 27, 2023	3.820	3.820	3.730	3.790	358,794	-0.03(-0.79%)
Nov 24, 2023	3.800	3.820	3.683	3.820	860,520	+0.82(+27.33%)
Nov 22, 2023	3.040	3.159	2.980	3.000	15,337	-0.04(-1.32%)
Nov 21, 2023	3.400	3.400	3.010	3.040	40,310	-0.36(-10.59%)
Nov 20, 2023	2.640	3.400	2.640	3.400	70,766	+0.70(+25.93%)
Nov 17, 2023	2.680	2.700	2.571	2.700	12,954	+0.16(+6.30%)
Nov 16, 2023	2.490	2.710	2.490	2.540	75,305	-0.06(-2.31%)
Nov 15, 2023	2.540	2.650	2.500	2.600	13,136	+0.06(+2.36%)
Nov 14, 2023	2.390	2.550	2.392	2.540	5,886	+0.01(+0.40%)
Nov 13, 2023	2.480	2.550	2.410	2.530	7,847	+0.05(+2.02%)
Nov 10, 2023	2.540	2.570	2.300	2.480	9,553	-0.01(-0.40%)
Nov 09, 2023	2.900	2.935	2.220	2.490	64,884	-0.45(-15.31%)
Nov 08, 2023	2.570	2.980	2.570	2.940	98,657	+0.30(+11.36%)
Nov 07, 2023	2.440	2.655	2.440	2.640	86,450	+0.19(+7.62%)
Nov 06, 2023	2.250	2.490	2.250	2.453	91,163	+0.16(+7.12%)
Nov 03, 2023	2.060	2.290	1.890	2.290	40,520	+0.33(+16.84%)
Nov 02, 2023	1.881	1.980	1.881	1.960	2,177	+0.12(+6.52%)
Nov 01, 2023	2.100	2.100	1.840	1.840	1,942	+0.00(+0.19%)
Oct 31, 2023	1.820	1.940	1.820	1.837	1,340	-0.05(-2.83%)
Oct 30, 2023	1.864	1.940	1.835	1.890	14,752	+0.06(+3.28%)
Oct 27, 2023	1.870	1.950	1.830	1.830	5,423	-0.07(-3.68%)
Oct 26, 2023	1.870	1.970	1.850	1.900	10,896	+0.04(+2.15%)
Oct 25, 2023	1.870	1.870	1.810	1.860	1,606	+0.06(+3.33%)
Oct 24, 2023	1.890	1.974	1.800	1.800	4,170	+0.02(+1.12%)
Oct 23, 2023	1.920	1.980	1.770	1.780	15,124	-0.21(-10.55%)
Oct 20, 2023	2.070	2.215	1.900	1.990	9,152	-0.02(-1.00%)
Oct 19, 2023	2.012	2.012	2.000	2.010	1,821	+0.00(+0.00%)
Oct 18, 2023	2.230	2.280	1.960	2.010	27,645	-0.15(-6.94%)
Oct 17, 2023	2.100	2.500	2.075	2.160	39,110	+0.17(+8.54%)
Oct 16, 2023	1.910	2.065	1.910	1.990	12,516	+0.06(+3.11%)
Oct 13, 2023	1.810	2.020	1.810	1.930	12,799	-0.07(-3.50%)
Oct 12, 2023	1.895	2.000	1.895	2.000	9,698	+0.02(+1.01%)
Oct 11, 2023	1.830	1.980	1.805	1.980	5,952	+0.15(+8.20%)
Oct 10, 2023	1.860	1.920	1.790	1.830	12,254	-0.10(-5.18%)
Oct 09, 2023	1.910	1.930	1.820	1.930	2,543	-0.03(-1.53%)
Oct 06, 2023	2.023	2.023	1.960	1.960	13,194	+0.00(+0.00%)
Oct 05, 2023	1.920	1.970	1.890	1.960	25,192	+0.04(+2.08%)
Oct 04, 2023	1.910	1.964	1.910	1.920	5,426	+0.02(+1.05%)
Oct 03, 2023	1.869	1.950	1.867	1.900	5,652	+0.05(+2.70%)
Oct 02, 2023	1.970	1.980	1.850	1.850	5,405	+0.09(+5.12%)
Sep 29, 2023	2.020	2.100	1.760	1.760	5,044	-0.23(-11.56%)
Sep 28, 2023	1.970	1.990	1.950	1.990	6,414	-0.00(-0.01%)
Sep 27, 2023	2.000	2.090	1.990	1.990	2,471	-0.01(-0.50%)
Sep 26, 2023	2.090	2.093	1.980	2.000	7,527	-0.04(-1.97%)
Sep 25, 2023	2.070	2.080	2.040	2.040	4,473	-0.03(-1.47%)
Sep 22, 2023	2.090	2.130	1.955	2.071	3,847	-0.02(-0.92%)
Sep 21, 2023	2.190	2.350	1.900	2.090	14,258	+0.00(+0.00%)
Sep 20, 2023	1.820	2.090	1.820	2.090	14,416	+0.28(+15.47%)
Sep 19, 2023	1.730	2.150	1.720	1.810	41,722	+0.09(+5.23%)
Sep 18, 2023	1.890	2.100	1.720	1.720	63,506	-0.21(-10.88%)
Sep 15, 2023	1.930	2.007	1.900	1.930	17,025	-0.07(-3.50%)
Sep 14, 2023	2.100	2.185	1.950	2.000	25,094	-0.03(-1.32%)
Sep 13, 2023	2.210	2.275	1.960	2.027	30,449	-0.08(-3.95%)
Sep 12, 2023	2.240	2.540	2.110	2.110	119,977	-0.11(-4.95%)
Sep 11, 2023	1.800	2.380	1.800	2.220	131,835	+0.48(+27.59%)
Sep 08, 2023	1.810	1.810	1.740	1.740	18,183	-0.06(-3.33%)
Sep 07, 2023	1.980	2.010	1.790	1.800	49,814	-0.15(-7.69%)
Sep 06, 2023	2.100	2.120	1.890	1.950	52,289	-0.15(-7.14%)
Sep 05, 2023	2.160	2.165	2.100	2.100	10,375	-0.12(-5.41%)
Sep 01, 2023	2.206	2.220	2.117	2.220	6,833	+0.02(+0.91%)
Aug 31, 2023	2.350	2.360	2.199	2.200	16,220	-0.07(-3.08%)
Aug 30, 2023	2.240	2.340	2.220	2.270	6,808	+0.04(+1.68%)
Aug 29, 2023	2.280	2.350	2.190	2.232	3,651	-0.14(-5.80%)
Aug 28, 2023	2.320	2.370	2.190	2.370	13,239	-0.04(-1.66%)
Aug 25, 2023	2.340	2.440	2.290	2.410	13,643	-0.06(-2.32%)
Aug 24, 2023	2.400	2.490	2.350	2.467	4,112	+0.08(+3.23%)
Aug 23, 2023	2.360	2.540	2.340	2.390	14,778	+0.09(+3.91%)
Aug 22, 2023	2.442	2.612	2.300	2.300	37,483	-0.16(-6.50%)
Aug 21, 2023	2.440	2.680	2.430	2.460	12,071	-0.04(-1.60%)
Aug 18, 2023	2.400	2.590	2.400	2.500	58,598	+0.10(+4.17%)
Aug 17, 2023	2.510	2.550	2.400	2.400	17,494	-0.13(-5.29%)
Aug 16, 2023	2.610	2.790	2.534	2.534	24,829	-0.16(-5.80%)
Aug 15, 2023	2.610	2.730	2.430	2.690	62,173	+0.02(+0.75%)
Aug 14, 2023	2.600	2.750	2.600	2.670	41,383	+0.02(+0.75%)
Aug 11, 2023	2.570	2.890	2.550	2.650	163,198	+0.08(+3.11%)
Aug 10, 2023	2.150	2.720	2.080	2.570	168,966	+0.33(+14.73%)
Aug 09, 2023	1.980	2.270	1.980	2.240	193,184	+0.24(+12.00%)
Aug 08, 2023	2.040	2.080	1.930	2.000	28,132	-0.04(-1.96%)
Aug 07, 2023	2.000	2.270	1.920	2.040	81,405	+0.08(+4.08%)
Aug 04, 2023	1.980	2.450	1.850	1.960	135,088	-0.06(-2.97%)
Aug 03, 2023	2.540	2.540	1.810	2.020	250,444	-0.65(-24.34%)
Aug 02, 2023	2.700	2.810	2.570	2.670	27,562	-0.15(-5.32%)
Aug 01, 2023	2.900	3.160	2.680	2.820	113,582	-0.25(-8.14%)
Jul 31, 2023	2.390	3.100	2.390	3.070	380,628	+0.68(+28.45%)
Jul 28, 2023	1.950	2.550	1.850	2.390	576,361	+0.52(+27.81%)
Jul 27, 2023	2.000	2.171	1.770	1.870	126,922	-0.03(-1.58%)
Jul 26, 2023	1.660	1.947	1.633	1.900	294,156	+0.35(+22.59%)
Jul 25, 2023	1.820	1.840	1.530	1.550	51,309	-0.19(-10.92%)
Jul 24, 2023	1.790	1.890	1.740	1.740	15,599	-0.17(-8.87%)
Jul 21, 2023	1.810	1.909	1.720	1.909	18,045	+0.01(+0.72%)
Jul 20, 2023	1.770	1.920	1.665	1.896	17,525	+0.10(+5.32%)
Jul 19, 2023	1.840	1.890	1.740	1.800	29,050	-0.06(-3.01%)
Jul 18, 2023	1.600	1.960	1.600	1.856	28,465	+0.21(+12.47%)
Jul 17, 2023	1.710	1.820	1.600	1.650	32,490	-0.11(-6.25%)
Jul 14, 2023	1.610	1.765	1.510	1.760	22,812	+0.14(+8.64%)
Jul 13, 2023	1.770	1.859	1.520	1.620	38,368	-0.15(-8.47%)
Jul 12, 2023	1.790	2.040	1.760	1.770	63,274	-0.05(-2.75%)
Jul 11, 2023	1.730	1.988	1.730	1.820	116,184	+0.15(+8.98%)
Jul 10, 2023	1.750	1.750	1.630	1.670	47,383	+0.13(+8.44%)
Jul 07, 2023	1.540	1.870	1.510	1.540	43,743	+0.04(+2.67%)
Jul 06, 2023	1.540	1.590	1.420	1.500	22,650	-0.06(-3.85%)
Jul 05, 2023	1.440	1.560	1.440	1.560	12,611	+0.06(+4.14%)
Jul 03, 2023	1.410	1.540	1.410	1.498	11,951	+0.10(+7.00%)
Jun 30, 2023	1.450	1.590	1.400	1.400	13,751	-0.04(-2.78%)
Jun 29, 2023	1.510	1.580	1.410	1.440	16,156	-0.07(-4.64%)
Jun 28, 2023	1.520	1.580	1.480	1.510	11,322	+0.03(+2.03%)
Jun 27, 2023	1.460	1.590	1.440	1.480	2,951	-0.03(-1.99%)
Jun 26, 2023	1.540	1.650	1.360	1.510	39,626	-0.17(-10.35%)
Jun 23, 2023	1.790	1.790	1.575	1.684	26,195	-0.05(-2.64%)
Jun 22, 2023	1.800	1.850	1.650	1.730	26,666	-0.08(-4.42%)
Jun 21, 2023	1.860	2.000	1.800	1.810	10,999	-0.01(-0.55%)
Jun 20, 2023	2.140	2.170	1.800	1.820	56,464	-0.37(-16.89%)
Jun 16, 2023	2.160	2.480	2.160	2.190	15,279	-0.01(-0.45%)
Jun 15, 2023	2.190	2.490	2.110	2.200	22,591	-0.41(-15.71%)
May 08, 2023	2.580	2.610	2.490	2.610	1,327	+0.23(+9.89%)
May 05, 2023	2.470	2.740	2.350	2.375	19,712	-0.08(-3.06%)
May 04, 2023	2.600	2.600	2.321	2.450	20,433	+0.05(+2.08%)
May 03, 2023	2.620	2.650	2.280	2.400	14,815	-0.10(-4.00%)
May 02, 2023	2.780	2.780	2.300	2.500	7,934	-0.28(-10.07%)
May 01, 2023	3.170	3.170	2.613	2.780	87,773	-0.29(-9.45%)
Apr 28, 2023	3.170	3.180	2.620	3.070	12,588	+0.12(+4.07%)
Apr 27, 2023	2.700	3.200	2.500	2.950	87,749	+0.27(+10.07%)
Apr 26, 2023	2.900	2.900	2.520	2.680	50,724	+0.02(+0.75%)
Apr 25, 2023	2.900	3.050	2.500	2.660	17,607	-0.28(-9.52%)
Apr 24, 2023	2.940	3.105	2.895	2.940	3,068	-0.06(-2.00%)
Apr 21, 2023	3.040	3.050	3.000	3.000	2,071	+0.10(+3.45%)
Apr 20, 2023	3.100	3.270	2.890	2.900	13,019	-0.28(-8.81%)
Apr 19, 2023	3.140	3.349	2.920	3.180	8,258	+0.04(+1.27%)
Apr 18, 2023	3.200	3.200	3.000	3.140	18,806	-0.11(-3.38%)
Apr 17, 2023	3.290	3.290	3.220	3.250	4,991	-0.09(-2.69%)
Apr 14, 2023	3.380	3.380	3.340	3.340	1,212	-0.03(-0.89%)
Apr 13, 2023	3.120	3.380	3.120	3.370	3,958	+0.06(+1.81%)
Apr 12, 2023	3.400	3.400	3.240	3.310	10,926	+0.14(+4.37%)
Apr 11, 2023	3.340	3.440	3.171	3.171	2,843	+0.01(+0.43%)
Apr 10, 2023	3.210	3.430	3.120	3.158	3,551	-0.09(-2.84%)
Apr 06, 2023	3.180	3.270	3.120	3.250	3,419	+0.00(+0.00%)
Apr 05, 2023	3.200	3.360	3.200	3.250	2,189	+0.03(+0.93%)
Apr 04, 2023	3.470	3.470	3.170	3.220	26,223	-0.25(-7.20%)