Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.685	0.695	0.605	0.615	0.615	1,059,948
2022-01-24	0.730	0.730	0.685	0.685	0.685	759,525
2022-01-21	0.750	0.750	0.735	0.735	0.735	493,350
2022-01-20	0.765	0.765	0.740	0.750	0.750	389,810
2022-01-19	0.760	0.765	0.740	0.765	0.765	428,024
2022-01-18	0.760	0.770	0.750	0.760	0.760	313,125
2022-01-17	0.755	0.785	0.750	0.755	0.755	597,059
2022-01-14	0.760	0.760	0.750	0.755	0.755	282,443
2022-01-13	0.755	0.770	0.755	0.765	0.765	304,027
2022-01-12	0.760	0.770	0.753	0.755	0.755	1,111,843
2022-01-11	0.745	0.760	0.735	0.755	0.755	783,389
2022-01-10	0.775	0.780	0.740	0.750	0.750	688,868
2022-01-07	0.785	0.795	0.770	0.785	0.785	283,875
2022-01-06	0.830	0.830	0.775	0.785	0.785	1,106,773
2022-01-05	0.845	0.855	0.825	0.830	0.830	243,791
2022-01-04	0.850	0.855	0.840	0.850	0.850	297,764
2021-12-31	0.830	0.850	0.830	0.845	0.845	41,120
2021-12-30	0.865	0.870	0.840	0.840	0.840	257,685
2021-12-29	0.840	0.880	0.840	0.865	0.865	296,788
2021-12-24	0.825	0.870	0.825	0.850	0.850	170,997
2021-12-23	0.840	0.840	0.820	0.820	0.820	203,400
2021-12-22	0.820	0.840	0.810	0.840	0.840	479,998
2021-12-21	0.830	0.830	0.805	0.815	0.815	452,364
2021-12-20	0.880	0.880	0.835	0.840	0.840	795,458
2021-12-17	0.895	0.895	0.870	0.880	0.880	557,970
2021-12-16	0.890	0.905	0.880	0.895	0.895	149,623
2021-12-15	0.920	0.920	0.880	0.890	0.890	478,322
2021-12-14	0.920	0.945	0.915	0.915	0.915	143,135
2021-12-13	0.925	0.925	0.915	0.920	0.920	109,797
2021-12-10	0.930	0.940	0.910	0.925	0.925	135,902
2021-12-09	0.950	0.955	0.930	0.930	0.930	146,785
2021-12-08	0.940	0.975	0.940	0.960	0.960	606,111
2021-12-07	0.900	0.940	0.895	0.925	0.925	234,633
2021-12-06	0.940	0.940	0.890	0.895	0.895	867,014
2021-12-03	0.955	0.960	0.935	0.940	0.940	321,231
2021-12-02	0.955	0.970	0.940	0.940	0.940	237,022
2021-12-01	0.960	0.975	0.955	0.965	0.965	105,921
2021-11-30	0.950	0.980	0.950	0.960	0.960	175,454
2021-11-29	0.940	0.970	0.940	0.950	0.950	575,167
2021-11-26	0.990	0.990	0.975	0.975	0.975	386,327
2021-11-25	0.995	0.995	0.965	0.980	0.980	394,018
2021-11-24	1.010	1.020	0.975	0.995	0.995	897,227
2021-11-23	1.030	1.040	1.010	1.020	1.020	532,739
2021-11-22	1.030	1.040	1.020	1.030	1.030	191,563
2021-11-19	1.045	1.045	1.025	1.030	1.030	132,143
2021-11-18	1.035	1.045	1.030	1.035	1.035	108,607
2021-11-17	1.030	1.040	1.025	1.035	1.035	223,152
2021-11-16	1.030	1.035	1.020	1.035	1.035	157,198
2021-11-15	1.020	1.035	1.010	1.035	1.035	233,543
2021-11-12	1.005	1.035	1.000	1.030	1.030	281,726
2021-11-11	1.025	1.035	1.000	1.015	1.015	418,169
2021-11-10	1.080	1.085	1.025	1.025	1.025	559,057
2021-11-09	1.085	1.105	1.080	1.080	1.080	348,324
2021-11-08	1.110	1.110	1.075	1.080	1.080	419,808
2021-11-05	1.120	1.125	1.080	1.110	1.110	452,618
2021-11-04	1.085	1.135	1.085	1.115	1.115	912,526
2021-11-03	1.080	1.090	1.060	1.085	1.085	485,300
2021-11-02	1.090	1.100	1.065	1.095	1.095	205,518
2021-11-01	1.100	1.110	1.050	1.080	1.080	655,324
2021-10-29	1.120	1.130	1.085	1.100	1.100	428,591

← NewerPage 21 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.