Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.345	0.345	0.335	0.335	0.335	227,914
2025-11-07	0.360	0.365	0.348	0.348	0.348	232,586
2025-11-06	0.360	0.365	0.355	0.365	0.365	27,603
2025-11-05	0.365	0.365	0.350	0.360	0.360	381,959
2025-11-04	0.365	0.370	0.360	0.370	0.370	21,738
2025-11-03	0.360	0.380	0.360	0.365	0.365	42,432
2025-10-31	0.370	0.380	0.370	0.375	0.375	66,107
2025-10-30	0.370	0.380	0.365	0.370	0.370	140,456
2025-10-29	0.370	0.380	0.365	0.365	0.365	125,750
2025-10-28	0.370	0.375	0.360	0.370	0.370	242,229
2025-10-27	0.370	0.380	0.365	0.380	0.380	157,006
2025-10-24	0.360	0.370	0.355	0.370	0.370	228,616
2025-10-23	0.360	0.360	0.355	0.360	0.360	60,298
2025-10-22	0.360	0.360	0.350	0.360	0.360	82,600
2025-10-21	0.350	0.360	0.350	0.360	0.360	206,619
2025-10-20	0.355	0.360	0.355	0.360	0.360	222,186
2025-10-17	0.350	0.365	0.350	0.363	0.363	145,936
2025-10-16	0.365	0.365	0.345	0.360	0.360	588,714
2025-10-15	0.340	0.360	0.340	0.360	0.360	276,271
2025-10-14	0.365	0.365	0.325	0.340	0.340	376,004
2025-10-13	0.380	0.380	0.360	0.360	0.360	593,098
2025-10-10	0.375	0.385	0.365	0.385	0.385	185,807
2025-10-09	0.395	0.395	0.375	0.375	0.375	197,333
2025-10-08	0.380	0.390	0.375	0.390	0.390	161,936
2025-10-07	0.385	0.390	0.375	0.375	0.375	207,552
2025-10-06	0.400	0.405	0.385	0.385	0.385	406,591
2025-10-03	0.410	0.410	0.395	0.410	0.410	65,654
2025-10-02	0.415	0.415	0.400	0.405	0.405	232,750
2025-10-01	0.420	0.420	0.395	0.415	0.415	133,133
2025-09-30	0.410	0.415	0.405	0.415	0.415	35,873
2025-09-29	0.420	0.425	0.405	0.410	0.410	126,802
2025-09-26	0.420	0.420	0.410	0.420	0.420	177,352
2025-09-25	0.410	0.425	0.410	0.420	0.420	181,674
2025-09-24	0.420	0.435	0.410	0.410	0.410	455,356
2025-09-23	0.450	0.450	0.425	0.435	0.435	319,123
2025-09-22	0.450	0.450	0.425	0.440	0.440	422,317
2025-09-19	0.450	0.465	0.445	0.455	0.455	259,449
2025-09-18	0.450	0.480	0.445	0.450	0.450	506,670
2025-09-17	0.440	0.450	0.430	0.445	0.445	362,678
2025-09-16	0.440	0.440	0.430	0.440	0.440	211,231
2025-09-15	0.415	0.440	0.415	0.440	0.440	589,096
2025-09-12	0.415	0.420	0.410	0.420	0.420	297,177
2025-09-11	0.395	0.410	0.390	0.410	0.410	143,871
2025-09-10	0.420	0.420	0.385	0.390	0.390	219,540
2025-09-09	0.430	0.430	0.415	0.415	0.415	98,867
2025-09-08	0.420	0.440	0.415	0.420	0.420	499,794
2025-09-05	0.400	0.420	0.400	0.415	0.415	400,690
2025-09-04	0.395	0.400	0.390	0.395	0.395	25,452
2025-09-03	0.400	0.410	0.385	0.385	0.385	105,423
2025-09-02	0.400	0.415	0.395	0.415	0.415	141,178
2025-09-01	0.420	0.420	0.390	0.400	0.400	136,093
2025-08-29	0.400	0.420	0.395	0.420	0.420	411,592
2025-08-28	0.380	0.420	0.370	0.395	0.395	623,622
2025-08-27	0.385	0.390	0.375	0.390	0.390	165,255
2025-08-26	0.380	0.390	0.370	0.375	0.375	107,843
2025-08-25	0.365	0.380	0.365	0.375	0.375	151,626
2025-08-22	0.370	0.375	0.365	0.365	0.365	60,485
2025-08-21	0.370	0.370	0.365	0.365	0.365	244,289
2025-08-20	0.380	0.380	0.360	0.375	0.375	280,824
2025-08-19	0.395	0.395	0.365	0.380	0.380	320,243

← NewerPage 5 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.