Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.285	0.295	0.280	0.280	0.280	350,434
2026-02-04	0.290	0.300	0.290	0.290	0.290	179,047
2026-02-03	0.295	0.300	0.285	0.290	0.290	62,170
2026-02-02	0.285	0.305	0.285	0.290	0.290	58,320
2026-01-30	0.300	0.300	0.285	0.300	0.300	313,304
2026-01-29	0.295	0.300	0.290	0.300	0.300	254,602
2026-01-28	0.290	0.295	0.290	0.295	0.295	49,221
2026-01-27	0.290	0.295	0.285	0.295	0.295	668,646
2026-01-23	0.300	0.305	0.295	0.300	0.300	371,108
2026-01-22	0.310	0.310	0.300	0.300	0.300	257,860
2026-01-21	0.315	0.315	0.295	0.305	0.305	581,127
2026-01-20	0.310	0.315	0.305	0.315	0.315	100,523
2026-01-19	0.305	0.315	0.305	0.305	0.305	175,470
2026-01-16	0.315	0.320	0.305	0.315	0.315	850,839
2026-01-15	0.320	0.325	0.315	0.315	0.315	180,477
2026-01-14	0.320	0.325	0.320	0.320	0.320	46,921
2026-01-13	0.330	0.330	0.315	0.315	0.315	180,865
2026-01-12	0.330	0.330	0.320	0.320	0.320	342,705
2026-01-09	0.330	0.340	0.330	0.335	0.335	143,929
2026-01-08	0.330	0.330	0.320	0.325	0.325	156,510
2026-01-07	0.345	0.350	0.325	0.330	0.330	199,550
2026-01-06	0.345	0.355	0.345	0.355	0.355	47,444
2026-01-05	0.355	0.355	0.345	0.345	0.345	70,221
2026-01-02	0.345	0.365	0.345	0.355	0.355	526,255
2025-12-31	0.330	0.345	0.330	0.345	0.345	83,005
2025-12-30	0.345	0.345	0.335	0.340	0.340	245,823
2025-12-29	0.330	0.345	0.325	0.345	0.345	138,900
2025-12-24	0.325	0.335	0.325	0.330	0.330	18,652
2025-12-23	0.315	0.345	0.315	0.325	0.325	243,247
2025-12-22	0.305	0.320	0.303	0.315	0.315	184,277
2025-12-19	0.310	0.315	0.300	0.305	0.305	304,204
2025-12-18	0.330	0.330	0.310	0.310	0.310	388,588
2025-12-17	0.320	0.325	0.320	0.325	0.325	67,269
2025-12-16	0.340	0.340	0.325	0.330	0.330	3,504,803
2025-12-15	0.330	0.330	0.325	0.330	0.330	64,263
2025-12-12	0.340	0.340	0.325	0.325	0.325	192,402
2025-12-11	0.345	0.345	0.330	0.330	0.330	17,132
2025-12-10	0.330	0.345	0.320	0.345	0.345	137,114
2025-12-09	0.335	0.340	0.330	0.330	0.330	45,380
2025-12-08	0.350	0.350	0.330	0.330	0.330	49,118
2025-12-05	0.340	0.340	0.335	0.340	0.340	24,894
2025-12-04	0.350	0.350	0.330	0.330	0.330	117,584
2025-12-03	0.350	0.355	0.350	0.350	0.350	70,449
2025-12-02	0.330	0.355	0.330	0.355	0.355	205,252
2025-12-01	0.340	0.340	0.330	0.340	0.340	320,064
2025-11-28	0.340	0.340	0.335	0.340	0.340	49,464
2025-11-27	0.340	0.340	0.335	0.340	0.340	119,629
2025-11-26	0.340	0.350	0.330	0.340	0.340	970,303
2025-11-25	0.320	0.338	0.320	0.320	0.320	308,763
2025-11-24	0.310	0.320	0.310	0.315	0.315	90,699
2025-11-21	0.315	0.315	0.310	0.310	0.310	288,589
2025-11-20	0.320	0.325	0.315	0.320	0.320	398,159
2025-11-19	0.310	0.320	0.310	0.320	0.320	749,066
2025-11-18	0.315	0.315	0.300	0.310	0.310	624,493
2025-11-17	0.330	0.330	0.300	0.310	0.310	1,207,995
2025-11-14	0.335	0.335	0.335	0.335	0.335	0
2025-11-13	0.335	0.340	0.335	0.335	0.335	21,445
2025-11-12	0.340	0.345	0.330	0.345	0.345	80,296
2025-11-11	0.330	0.335	0.330	0.335	0.335	127,721
2025-11-10	0.345	0.345	0.335	0.335	0.335	227,914

← NewerPage 4 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.