Airtasker Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.375	0.380	0.370	0.370	0.370	250,783
2023-01-06	0.380	0.380	0.370	0.370	0.370	278,503
2023-01-05	0.370	0.380	0.370	0.375	0.375	401,442
2023-01-04	0.360	0.370	0.355	0.370	0.370	379,125
2023-01-03	0.350	0.360	0.350	0.355	0.355	282,457
2022-12-30	0.345	0.350	0.340	0.345	0.345	178,007
2022-12-29	0.340	0.345	0.335	0.345	0.345	172,559
2022-12-28	0.340	0.345	0.335	0.340	0.340	221,375
2022-12-23	0.335	0.345	0.330	0.335	0.335	68,273
2022-12-22	0.325	0.340	0.325	0.340	0.340	144,035
2022-12-21	0.340	0.340	0.330	0.330	0.330	53,043
2022-12-20	0.335	0.340	0.330	0.340	0.340	69,824
2022-12-19	0.340	0.340	0.330	0.335	0.335	185,608
2022-12-16	0.330	0.335	0.330	0.335	0.335	82,177
2022-12-15	0.340	0.340	0.330	0.330	0.330	54,038
2022-12-14	0.345	0.350	0.335	0.335	0.335	301,571
2022-12-13	0.340	0.345	0.330	0.330	0.330	133,104
2022-12-12	0.350	0.350	0.330	0.330	0.330	105,716
2022-12-09	0.345	0.355	0.345	0.350	0.350	98,034
2022-12-08	0.345	0.350	0.340	0.345	0.345	126,900
2022-12-07	0.350	0.350	0.340	0.350	0.350	105,973
2022-12-06	0.360	0.360	0.340	0.340	0.340	297,535
2022-12-05	0.350	0.360	0.345	0.360	0.360	271,704
2022-12-02	0.350	0.360	0.345	0.360	0.360	330,836
2022-12-01	0.350	0.350	0.340	0.345	0.345	211,754
2022-11-30	0.340	0.350	0.335	0.350	0.350	148,358
2022-11-29	0.345	0.350	0.335	0.340	0.340	206,122
2022-11-28	0.360	0.360	0.330	0.345	0.345	535,698
2022-11-25	0.380	0.380	0.345	0.350	0.350	689,532
2022-11-24	0.380	0.385	0.375	0.375	0.375	230,343
2022-11-23	0.365	0.380	0.365	0.380	0.380	1,112,864
2022-11-22	0.350	0.365	0.350	0.350	0.350	107,853
2022-11-21	0.360	0.365	0.350	0.350	0.350	59,097
2022-11-18	0.365	0.370	0.350	0.355	0.355	148,803
2022-11-17	0.350	0.375	0.350	0.365	0.365	411,143
2022-11-16	0.340	0.350	0.340	0.350	0.350	84,356
2022-11-15	0.350	0.350	0.335	0.340	0.340	242,640
2022-11-14	0.340	0.345	0.330	0.335	0.335	195,759
2022-11-11	0.345	0.350	0.330	0.340	0.340	393,448
2022-11-10	0.335	0.340	0.325	0.330	0.330	246,193
2022-11-09	0.350	0.350	0.330	0.330	0.330	115,321
2022-11-08	0.350	0.350	0.345	0.345	0.345	149,783
2022-11-07	0.345	0.350	0.335	0.335	0.335	161,089
2022-11-04	0.345	0.345	0.335	0.335	0.335	30,920
2022-11-03	0.370	0.370	0.340	0.345	0.345	179,616
2022-11-02	0.350	0.370	0.345	0.370	0.370	215,658
2022-11-01	0.335	0.350	0.330	0.350	0.350	362,032
2022-10-31	0.335	0.350	0.325	0.330	0.330	434,129
2022-10-28	0.350	0.360	0.335	0.340	0.340	366,379
2022-10-27	0.350	0.350	0.340	0.340	0.340	55,842
2022-10-26	0.340	0.350	0.335	0.350	0.350	119,186
2022-10-25	0.340	0.340	0.330	0.335	0.335	179,943
2022-10-24	0.335	0.340	0.330	0.340	0.340	88,819
2022-10-21	0.340	0.340	0.325	0.335	0.335	70,518
2022-10-20	0.330	0.340	0.325	0.340	0.340	36,867
2022-10-19	0.345	0.345	0.330	0.335	0.335	61,843
2022-10-18	0.340	0.350	0.330	0.345	0.345	73,563
2022-10-17	0.355	0.355	0.335	0.335	0.335	112,865
2022-10-14	0.350	0.355	0.335	0.355	0.355	167,884
2022-10-13	0.340	0.350	0.340	0.350	0.350	35,768

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.