Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.330	0.345	0.330	0.335	0.335	15,025
2022-10-11	0.355	0.355	0.330	0.340	0.340	34,193
2022-10-10	0.360	0.365	0.340	0.355	0.355	73,161
2022-10-07	0.335	0.360	0.335	0.360	0.360	106,626
2022-10-06	0.330	0.335	0.315	0.325	0.325	258,694
2022-10-05	0.320	0.340	0.320	0.335	0.335	129,792
2022-10-04	0.315	0.340	0.315	0.315	0.315	133,702
2022-10-03	0.330	0.340	0.305	0.305	0.305	153,022
2022-09-30	0.350	0.350	0.330	0.330	0.330	65,957
2022-09-29	0.350	0.350	0.330	0.340	0.340	66,574
2022-09-28	0.335	0.340	0.305	0.340	0.340	331,983
2022-09-27	0.345	0.345	0.320	0.340	0.340	136,918
2022-09-26	0.335	0.350	0.325	0.330	0.330	135,580
2022-09-23	0.360	0.360	0.340	0.340	0.340	306,912
2022-09-21	0.365	0.380	0.355	0.355	0.355	194,197
2022-09-20	0.350	0.370	0.350	0.355	0.355	169,600
2022-09-19	0.370	0.370	0.340	0.345	0.345	413,337
2022-09-16	0.400	0.400	0.360	0.360	0.360	1,351,852
2022-09-15	0.405	0.415	0.400	0.405	0.405	152,690
2022-09-14	0.400	0.420	0.395	0.400	0.400	350,584
2022-09-13	0.420	0.425	0.410	0.410	0.410	87,142
2022-09-12	0.420	0.425	0.413	0.415	0.415	134,506
2022-09-09	0.420	0.425	0.410	0.425	0.425	148,999
2022-09-08	0.420	0.425	0.410	0.415	0.415	106,535
2022-09-07	0.420	0.430	0.410	0.410	0.410	268,539
2022-09-06	0.430	0.430	0.420	0.420	0.420	29,647
2022-09-05	0.430	0.440	0.420	0.430	0.430	175,125
2022-09-02	0.430	0.450	0.420	0.430	0.430	239,932
2022-09-01	0.420	0.440	0.410	0.430	0.430	250,843
2022-08-31	0.420	0.430	0.410	0.420	0.420	131,380
2022-08-30	0.445	0.455	0.410	0.420	0.420	576,088
2022-08-29	0.410	0.440	0.395	0.435	0.435	303,439
2022-08-26	0.410	0.420	0.400	0.415	0.415	213,345
2022-08-25	0.420	0.420	0.405	0.405	0.405	99,180
2022-08-24	0.410	0.420	0.400	0.410	0.410	379,122
2022-08-23	0.420	0.425	0.410	0.410	0.410	168,680
2022-08-22	0.440	0.440	0.410	0.415	0.415	356,504
2022-08-19	0.440	0.445	0.430	0.430	0.430	216,914
2022-08-18	0.450	0.450	0.440	0.445	0.445	170,849
2022-08-17	0.470	0.470	0.440	0.450	0.450	150,168
2022-08-16	0.485	0.485	0.435	0.460	0.460	818,254
2022-08-15	0.490	0.495	0.470	0.480	0.480	448,945
2022-08-12	0.490	0.490	0.470	0.485	0.485	202,675
2022-08-11	0.500	0.500	0.475	0.475	0.475	521,689
2022-08-10	0.500	0.505	0.465	0.475	0.475	982,294
2022-08-09	0.440	0.500	0.440	0.495	0.495	1,132,491
2022-08-08	0.420	0.430	0.415	0.430	0.430	427,043
2022-08-05	0.425	0.435	0.400	0.405	0.405	1,226,045
2022-08-04	0.410	0.450	0.405	0.420	0.420	1,059,372
2022-08-03	0.400	0.400	0.370	0.395	0.395	256,283
2022-08-02	0.415	0.415	0.385	0.385	0.385	437,394
2022-08-01	0.400	0.440	0.390	0.415	0.415	1,777,307
2022-07-29	0.425	0.465	0.370	0.385	0.385	2,626,631
2022-07-28	0.310	0.395	0.310	0.380	0.380	3,111,251
2022-07-27	0.290	0.290	0.285	0.285	0.285	62,440
2022-07-26	0.295	0.295	0.285	0.290	0.290	182,017
2022-07-25	0.295	0.295	0.280	0.285	0.285	487,548
2022-07-22	0.310	0.310	0.285	0.290	0.290	651,479
2022-07-21	0.305	0.305	0.280	0.300	0.300	696,346
2022-07-20	0.295	0.300	0.290	0.295	0.295	269,583

← NewerPage 18 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.