Iclick Interactive Asia Group Ltd ADR (ICLK)
7.7100 +0.3000 (4.05%)
iClick Interactive Asia Group Ltd is a digital marketing and technology company that provides a range of data-driven advertising solutions aimed at helping brands optimize their online presence and engage effectively with their target audience across diverse digital platforms. The company leverages its proprietary technology and extensive data analytics capabilities to deliver targeted marketing services, including programmatic advertising and social media marketing, primarily in the Asian market. By offering insights into consumer behavior and preferences, iClick enables businesses to maximize their advertising spend and enhance customer engagement through tailored marketing strategies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 7.31 | 7.80 | 7.06 | 7.71 | 32,892 | 7.71 |
| 12/11/2024 | 7.58 | 7.64 | 6.97 | 7.41 | 57,034 | 7.41 |
| 12/10/2024 | 7.85 | 7.85 | 7.09 | 7.59 | 88,871 | 7.59 |
| 12/09/2024 | 6.86 | 8.00 | 6.85 | 8.00 | 284,332 | 8.00 |
| 12/06/2024 | 6.01 | 6.86 | 6.01 | 6.69 | 46,892 | 6.69 |
| 12/05/2024 | 5.51 | 6.40 | 5.51 | 6.02 | 41,499 | 6.02 |
| 12/04/2024 | 4.76 | 5.69 | 4.76 | 5.58 | 55,013 | 5.58 |
| 12/03/2024 | 5.00 | 5.35 | 4.00 | 4.80 | 200,900 | 4.80 |
| 12/02/2024 | 6.95 | 7.11 | 5.69 | 5.92 | 179,512 | 5.92 |
| 11/29/2024 | 7.93 | 7.94 | 5.80 | 7.02 | 170,660 | 7.02 |
| 11/27/2024 | 5.97 | 7.14 | 5.97 | 7.10 | 242,704 | 7.10 |
| 11/26/2024 | 5.51 | 5.99 | 5.02 | 5.78 | 154,207 | 5.78 |
| 11/25/2024 | 4.40 | 5.80 | 4.40 | 5.59 | 167,455 | 5.59 |
| 11/22/2024 | 3.92 | 4.34 | 3.92 | 4.29 | 35,592 | 4.29 |
| 11/21/2024 | 3.91 | 4.10 | 3.81 | 4.10 | 76,783 | 4.10 |
| 11/20/2024 | 3.38 | 3.91 | 3.38 | 3.90 | 100,560 | 3.90 |
| 11/19/2024 | 3.30 | 3.52 | 3.15 | 3.36 | 126,089 | 3.36 |
| 11/18/2024 | 3.35 | 3.52 | 3.28 | 3.49 | 49,717 | 3.49 |
| 11/15/2024 | 3.13 | 3.47 | 3.00 | 3.47 | 95,804 | 3.47 |
| 11/14/2024 | 3.12 | 3.14 | 3.03 | 3.13 | 20,341 | 3.13 |
| 11/13/2024 | 3.12 | 3.18 | 3.05 | 3.13 | 31,552 | 3.13 |
| 11/12/2024 | 3.20 | 3.20 | 3.05 | 3.09 | 53,776 | 3.09 |
| 11/11/2024 | 3.12 | 3.19 | 3.10 | 3.17 | 22,772 | 3.17 |
| 11/08/2024 | 3.19 | 3.26 | 3.00 | 3.00 | 14,738 | 3.00 |
| 11/07/2024 | 3.19 | 3.20 | 3.14 | 3.14 | 8,648 | 3.14 |
| 11/06/2024 | 3.31 | 3.31 | 3.20 | 3.20 | 10,926 | 3.20 |
| 11/05/2024 | 3.25 | 3.32 | 3.23 | 3.30 | 52,804 | 3.30 |
| 11/04/2024 | 3.29 | 3.30 | 3.14 | 3.27 | 13,743 | 3.27 |
| 11/01/2024 | 3.28 | 3.34 | 3.22 | 3.33 | 48,486 | 3.33 |
| 10/31/2024 | 3.37 | 3.37 | 3.14 | 3.28 | 24,778 | 3.28 |
| 10/30/2024 | 3.30 | 3.30 | 3.21 | 3.21 | 5,241 | 3.21 |
| 10/29/2024 | 3.25 | 3.41 | 3.25 | 3.26 | 40,213 | 3.26 |
| 10/28/2024 | 3.25 | 3.33 | 3.21 | 3.31 | 13,742 | 3.31 |
| 10/25/2024 | 3.05 | 3.34 | 3.02 | 3.20 | 48,717 | 3.20 |
| 10/24/2024 | 3.04 | 3.05 | 2.82 | 3.02 | 17,953 | 3.02 |
| 10/23/2024 | 3.16 | 3.27 | 3.11 | 3.11 | 22,239 | 3.11 |
| 10/22/2024 | 3.20 | 3.24 | 3.11 | 3.24 | 10,658 | 3.24 |
| 10/21/2024 | 3.12 | 3.42 | 3.12 | 3.29 | 29,775 | 3.29 |
| 10/18/2024 | 3.28 | 3.28 | 3.22 | 3.24 | 6,309 | 3.24 |
| 10/17/2024 | 3.30 | 3.32 | 3.26 | 3.26 | 16,372 | 3.26 |
| 10/16/2024 | 3.20 | 3.30 | 3.20 | 3.29 | 29,651 | 3.29 |
| 10/15/2024 | 3.33 | 3.34 | 3.18 | 3.18 | 104,072 | 3.18 |
| 10/14/2024 | 3.50 | 3.52 | 3.15 | 3.24 | 135,870 | 3.24 |
| 10/11/2024 | 3.11 | 3.38 | 3.11 | 3.35 | 12,608 | 3.35 |
| 10/10/2024 | 3.25 | 3.27 | 3.25 | 3.26 | 2,240 | 3.26 |
| 10/09/2024 | 3.20 | 3.28 | 3.13 | 3.26 | 16,061 | 3.26 |
| 10/08/2024 | 3.12 | 3.20 | 3.05 | 3.20 | 8,927 | 3.20 |
| 10/07/2024 | 3.05 | 3.33 | 3.05 | 3.07 | 55,282 | 3.07 |
| 10/04/2024 | 3.07 | 3.17 | 3.01 | 3.17 | 15,355 | 3.17 |
| 10/03/2024 | 3.42 | 3.42 | 3.00 | 3.10 | 11,677 | 3.10 |
| 10/02/2024 | 3.36 | 3.40 | 3.30 | 3.38 | 26,135 | 3.38 |
| 10/01/2024 | 3.33 | 3.35 | 3.29 | 3.35 | 12,318 | 3.35 |
| 9/30/2024 | 3.35 | 3.35 | 3.30 | 3.30 | 25,170 | 3.30 |
| 9/27/2024 | 3.37 | 3.42 | 3.25 | 3.28 | 23,880 | 3.28 |
| 9/26/2024 | 3.40 | 3.45 | 3.28 | 3.29 | 33,302 | 3.29 |
| 9/25/2024 | 3.16 | 3.28 | 3.16 | 3.26 | 23,857 | 3.26 |
| 9/24/2024 | 3.10 | 3.15 | 3.05 | 3.12 | 13,731 | 3.12 |
| 9/23/2024 | 3.10 | 3.17 | 2.92 | 2.94 | 36,899 | 2.94 |
| 9/20/2024 | 2.99 | 3.04 | 2.99 | 3.04 | 24,816 | 3.04 |
| 9/19/2024 | 2.99 | 3.00 | 2.94 | 2.97 | 22,423 | 2.97 |
| 9/18/2024 | 2.90 | 2.98 | 2.85 | 2.92 | 13,033 | 2.92 |
| 9/17/2024 | 2.85 | 2.89 | 2.85 | 2.89 | 5,323 | 2.89 |
| 9/16/2024 | 3.00 | 3.00 | 2.87 | 2.94 | 9,507 | 2.94 |
| 9/13/2024 | 3.00 | 3.00 | 2.85 | 2.98 | 11,513 | 2.98 |