Get the Stockscreener App
1.28
0.78%
-0.01
iClick Interactive Asia Group Ltd ADR Stock (ICLK) Price History
The historical daily chart and data for iClick Interactive Asia Group Ltd ADR stock (ICLK), show that the latest closing stock price as of May 17, 2024, is $1.28.
- iClick Interactive Asia Group Ltd ADR all-time high stock price is $191.00, occurred on February 11, 2021.
- The lowest iClick Interactive Asia Group Ltd ADR stock price recorded was $0.00 on April 04, 2024. Since then, iClick Interactive Asia Group Ltd ADR's stock price has risen over to $1.28 now.
- The 52-week high stock price for ICLK is $4.01, representing a 213.28% increase from the current share price, occurred on January 09, 2024.
- The 52-week low stock price for ICLK is $1.03, indicating a -19.53% decrease from the current share price, occurred on May 06, 2024.
- The closing price of iClick Interactive Asia Group Ltd ADR (ICLK) stock in the beginning of 2023 was $47.00. The stock closed the year at $3.85, a loss of over -91.81% for the year.
The table below shows more information about ICLK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $1.30 | $1.26 | $0.04 | 22,409.0 | -0.78% |
| May 16, 2024 | $1.29 | $1.23 | $0.065 | 51,476.0 | +5.74% |
| May 15, 2024 | $1.24 | $1.20 | $0.04 | 32,746.0 | +0.00% |
| May 14, 2024 | $1.24 | $1.22 | $0.02 | 35,327.0 | +0.00% |
| May 13, 2024 | $1.24 | $1.22 | $0.02 | 17,314.0 | -1.60% |
| May 10, 2024 | $1.27 | $1.23 | $0.04 | 33,942.0 | +0.80% |
| May 09, 2024 | $1.26 | $1.23 | $0.03 | 18,952.0 | -3.91% |
| May 08, 2024 | $1.30 | $1.24 | $0.0647 | 22,483.0 | +3.23% |
| May 07, 2024 | $1.26 | $1.22 | $0.0359 | 32,745.0 | +3.33% |
| May 06, 2024 | $1.31 | $1.03 | $0.28 | 125,125.0 | -3.23% |
| May 03, 2024 | $1.27 | $1.21 | $0.06 | 20,630.0 | -1.59% |
| May 02, 2024 | $1.34 | $1.24 | $0.10 | 93,653.0 | -0.79% |
| May 01, 2024 | $1.27 | $1.23 | $0.04 | 54,256.0 | +5.83% |
| Apr 30, 2024 | $1.21 | $1.15 | $0.06 | 89,763.0 | +1.69% |
| Apr 29, 2024 | $1.32 | $1.16 | $0.16 | 138,392.0 | -4.84% |
| Apr 26, 2024 | $1.61 | $1.06 | $0.55 | 716,995.0 | -50.99% |
| Apr 25, 2024 | $2.63 | $2.50 | $0.135 | 22,254.0 | -3.80% |
| Apr 24, 2024 | $2.69 | $2.44 | $0.25 | 59,398.0 | +7.35% |
| Apr 23, 2024 | $3.22 | $2.44 | $0.7833 | 59,719.0 | -15.22% |
| Apr 22, 2024 | $3.29 | $2.85 | $0.44 | 57,084.0 | -11.08% |
| Apr 19, 2024 | $3.55 | $3.21 | $0.34 | 84,756.0 | -3.56% |
| Apr 18, 2024 | $3.84 | $2.83 | $1.01 | 96,699.0 | -13.81% |
iClick Interactive Asia Group Ltd ADR Stock (ICLK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iClick Interactive Asia Group Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICLK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iClick Interactive Asia Group Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
iClick Interactive Asia Group Ltd ADR Stock (ICLK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.34 | $1.03 | $0.31 | 583,467.0 | +6.67% |
| Apr, 2024 | $3.98 | $1.06 | $2.92 | 1,406,227.0 | -69.62% |
| Mar, 2024 | $3.99 | $3.65 | $0.34 | 337,691.0 | +2.86% |
| Feb, 2024 | $3.98 | $3.77 | $0.21 | 210,990.0 | +0.79% |
| Jan, 2024 | $4.01 | $3.70 | $0.31 | 269,027.0 | -0.52% |
iClick Interactive Asia Group Ltd ADR Stock (ICLK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.91 | $3.69 | $0.22 | 658,565.0 | +1.98% |
| Nov, 2023 | $3.82 | $1.84 | $1.98 | 2,333,870.0 | +104.51% |
| Oct, 2023 | $2.50 | $1.77 | $0.73 | 241,477.0 | +4.35% |
| Sep, 2023 | $2.54 | $1.72 | $0.82 | 625,210.0 | -20.00% |
| Aug, 2023 | $3.16 | $1.81 | $1.35 | 1,477,692.0 | -28.34% |
| Jul, 2023 | $3.10 | $1.41 | $1.69 | 1,931,386.0 | +119.29% |
| Jun, 2023 | $3.10 | $1.36 | $1.74 | 487,326.0 | -50.59% |
| May, 2023 | $3.50 | $2.26 | $1.24 | 321,261.0 | -7.71% |
| Apr, 2023 | $3.54 | $2.50 | $1.04 | 255,839.0 | -15.39% |
| Mar, 2023 | $4.19 | $2.95 | $1.24 | 469,336.0 | -2.72% |
| Feb, 2023 | $4.30 | $3.32 | $0.98 | 370,283.0 | -6.98% |
| Jan, 2023 | $5.40 | $3.74 | $1.66 | 1,051,669.0 | +4.16% |
iClick Interactive Asia Group Ltd ADR Stock (ICLK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.69 | $2.31 | $3.38 | 939,282.0 | +55.87% |
| Nov, 2022 | $3.00 | $2.10 | $0.90 | 415,335.8 | +6.05% |
| Oct, 2022 | $3.81 | $2.11 | $1.70 | 338,663.8 | -33.46% |
| Sep, 2022 | $4.47 | $2.90 | $1.57 | 385,698.2 | -14.88% |
| Aug, 2022 | $7.07 | $4.00 | $3.07 | 911,640.6 | -19.37% |
| Jul, 2022 | $7.17 | $5.02 | $2.15 | 214,531.0 | -24.10% |
| Jun, 2022 | $7.30 | $5.80 | $1.50 | 450,561.3 | +19.77% |
| May, 2022 | $10.50 | $5.61 | $4.89 | 1,115,512.1 | -45.53% |
| Apr, 2022 | $14.30 | $7.70 | $6.60 | 1,579,124.6 | -12.71% |
| Mar, 2022 | $26.50 | $10.50 | $16.00 | 3,566,759.2 | -51.24% |
| Feb, 2022 | $37.00 | $24.20 | $12.80 | 461,501.3 | -30.66% |
| Jan, 2022 | $48.30 | $30.20 | $18.10 | 303,711.1 | -24.30% |
1.51%
0.10%
Cap:
|
Volume (24h):