Get the Stockscreener App
7.10
22.84%
1.32
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 November 27, 2024, is $7.10.
- 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 $7.10 now.
- The 52-week high stock price for ICLK is $7.14, representing a 0.56% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for ICLK is $1.03, indicating a -85.49% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $7.14 | $5.97 | $1.17 | 242,471.0 | +22.84% |
| Nov 26, 2024 | $5.99 | $5.02 | $0.9699 | 154,157.0 | +3.40% |
| Nov 25, 2024 | $5.80 | $4.40 | $1.40 | 167,344.0 | +30.15% |
| Nov 22, 2024 | $4.34 | $3.92 | $0.4193 | 35,592.0 | +4.76% |
| Nov 21, 2024 | $4.10 | $3.81 | $0.29 | 76,783.0 | +5.13% |
| Nov 20, 2024 | $3.91 | $3.38 | $0.53 | 100,560.0 | +16.07% |
| Nov 19, 2024 | $3.52 | $3.15 | $0.37 | 126,089.0 | -3.72% |
| Nov 18, 2024 | $3.52 | $3.28 | $0.24 | 47,330.0 | +0.58% |
| Nov 15, 2024 | $3.47 | $3.00 | $0.47 | 92,646.0 | +10.87% |
| Nov 14, 2024 | $3.14 | $3.03 | $0.11 | 20,341.0 | +0.16% |
| Nov 13, 2024 | $3.18 | $3.05 | $0.1272 | 31,552.0 | +1.13% |
| Nov 12, 2024 | $3.20 | $3.05 | $0.15 | 53,776.0 | -2.52% |
| Nov 11, 2024 | $3.19 | $3.10 | $0.09 | 22,772.0 | +5.67% |
| Nov 08, 2024 | $3.26 | $3.00 | $0.26 | 14,722.0 | -4.46% |
| Nov 07, 2024 | $3.20 | $3.14 | $0.0625 | 8,647.0 | -1.83% |
| Nov 06, 2024 | $3.31 | $3.20 | $0.1115 | 10,925.0 | -3.08% |
| Nov 05, 2024 | $3.32 | $3.23 | $0.09 | 52,804.0 | +0.92% |
| Nov 04, 2024 | $3.30 | $3.14 | $0.1596 | 13,743.0 | -1.80% |
| Nov 01, 2024 | $3.34 | $3.22 | $0.1222 | 48,486.0 | +1.52% |
| Oct 31, 2024 | $3.37 | $3.14 | $0.227 | 24,778.0 | +2.18% |
| Oct 30, 2024 | $3.30 | $3.21 | $0.09 | 5,241.0 | -1.53% |
| Oct 29, 2024 | $3.41 | $3.25 | $0.16 | 40,213.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.14 | $3.00 | $4.14 | 1,563,211.0 | +116.46% |
| Oct, 2024 | $3.52 | $2.82 | $0.70 | 666,189.0 | -0.61% |
| Sep, 2024 | $3.45 | $2.82 | $0.63 | 313,442.0 | +12.63% |
| Aug, 2024 | $3.60 | $2.30 | $1.30 | 700,797.0 | +10.15% |
| Jul, 2024 | $3.63 | $1.20 | $2.43 | 1,561,146.0 | +108.53% |
| Jun, 2024 | $1.39 | $1.12 | $0.2699 | 470,041.0 | +0.44% |
| May, 2024 | $1.34 | $1.03 | $0.31 | 771,824.0 | +5.83% |
| 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% |
0.21%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):