Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.190	3.260	3.000	3.000	14,722	-0.14(-4.46%)
Nov 07, 2024	3.190	3.203	3.140	3.140	8,648	-0.06(-1.83%)
Nov 06, 2024	3.310	3.310	3.199	3.199	10,926	-0.10(-3.08%)
Nov 05, 2024	3.250	3.320	3.230	3.300	52,804	+0.03(+0.92%)
Nov 04, 2024	3.290	3.297	3.138	3.270	13,743	-0.06(-1.80%)
Nov 01, 2024	3.280	3.340	3.218	3.330	48,486	+0.05(+1.52%)
Oct 31, 2024	3.370	3.370	3.143	3.280	24,778	+0.07(+2.18%)
Oct 30, 2024	3.300	3.300	3.210	3.210	5,241	-0.05(-1.53%)
Oct 29, 2024	3.250	3.410	3.250	3.260	40,213	-0.05(-1.51%)
Oct 28, 2024	3.250	3.330	3.210	3.310	13,742	+0.11(+3.44%)
Oct 25, 2024	3.050	3.335	3.020	3.200	48,717	+0.18(+5.96%)
Oct 24, 2024	3.040	3.050	2.820	3.020	17,953	-0.09(-2.89%)
Oct 23, 2024	3.160	3.270	3.110	3.110	22,239	-0.13(-4.01%)
Oct 22, 2024	3.200	3.240	3.110	3.240	10,658	-0.05(-1.52%)
Oct 21, 2024	3.120	3.420	3.120	3.290	29,775	+0.05(+1.54%)
Oct 18, 2024	3.280	3.280	3.216	3.240	6,309	-0.02(-0.61%)
Oct 17, 2024	3.300	3.320	3.260	3.260	16,372	-0.03(-0.91%)
Oct 16, 2024	3.200	3.300	3.200	3.290	29,651	+0.11(+3.46%)
Oct 15, 2024	3.330	3.340	3.180	3.180	104,072	-0.06(-1.85%)
Oct 14, 2024	3.500	3.520	3.147	3.240	135,870	-0.10(-3.14%)
Oct 11, 2024	3.110	3.380	3.110	3.345	12,608	+0.09(+2.61%)
Oct 10, 2024	3.250	3.270	3.250	3.260	2,240	+0.00(+0.00%)
Oct 09, 2024	3.200	3.279	3.134	3.260	16,061	+0.06(+1.87%)
Oct 08, 2024	3.120	3.200	3.050	3.200	8,927	+0.13(+4.23%)
Oct 07, 2024	3.050	3.330	3.050	3.070	55,282	-0.10(-3.15%)
Oct 04, 2024	3.070	3.170	3.012	3.170	15,355	+0.07(+2.26%)
Oct 03, 2024	3.420	3.420	3.002	3.100	11,677	-0.28(-8.28%)
Oct 02, 2024	3.360	3.400	3.300	3.380	26,135	+0.03(+0.90%)
Oct 01, 2024	3.330	3.350	3.295	3.350	12,318	+0.05(+1.52%)
Sep 30, 2024	3.350	3.350	3.300	3.300	25,170	+0.02(+0.61%)
Sep 27, 2024	3.370	3.420	3.250	3.280	23,880	-0.01(-0.30%)
Sep 26, 2024	3.400	3.450	3.280	3.290	33,302	+0.03(+0.92%)
Sep 25, 2024	3.160	3.280	3.160	3.260	23,857	+0.14(+4.49%)
Sep 24, 2024	3.100	3.154	3.050	3.120	13,731	+0.18(+6.12%)
Sep 23, 2024	3.100	3.170	2.920	2.940	36,899	-0.10(-3.29%)
Sep 20, 2024	2.990	3.040	2.990	3.040	24,816	+0.07(+2.36%)
Sep 19, 2024	2.990	3.000	2.940	2.970	22,423	+0.05(+1.71%)
Sep 18, 2024	2.900	2.980	2.850	2.920	13,033	+0.03(+0.90%)
Sep 17, 2024	2.854	2.894	2.850	2.894	5,323	-0.05(-1.56%)
Sep 16, 2024	3.000	3.000	2.870	2.940	9,507	-0.04(-1.18%)
Sep 13, 2024	2.996	3.000	2.850	2.975	11,513	-0.00(-0.17%)
Sep 12, 2024	2.940	3.000	2.820	2.980	2,664	-0.02(-0.50%)
Sep 11, 2024	2.860	3.330	2.860	2.995	24,405	+0.16(+5.46%)
Sep 10, 2024	2.860	2.861	2.840	2.840	2,630	-0.01(-0.35%)
Sep 09, 2024	2.850	2.900	2.850	2.850	5,374	+0.00(+0.00%)
Sep 06, 2024	3.040	3.040	2.850	2.850	4,354	-0.05(-1.72%)
Sep 05, 2024	2.920	2.990	2.900	2.900	15,071	-0.01(-0.34%)
Sep 04, 2024	2.920	2.940	2.910	2.910	2,042	-0.06(-2.02%)