Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.300	0.300	0.290	0.290	0.290	62,524
2025-05-22	0.290	0.295	0.290	0.295	0.295	184,465
2025-05-21	0.305	0.305	0.290	0.290	0.290	202,376
2025-05-20	0.300	0.303	0.295	0.303	0.303	250,062
2025-05-19	0.315	0.320	0.300	0.320	0.320	906,677
2025-05-16	0.320	0.320	0.313	0.315	0.315	144,507
2025-05-15	0.320	0.320	0.310	0.320	0.320	46,380
2025-05-14	0.330	0.330	0.318	0.318	0.318	72,292
2025-05-13	0.330	0.330	0.320	0.320	0.320	130,579
2025-05-12	0.320	0.330	0.318	0.330	0.330	256,641
2025-05-09	0.320	0.330	0.315	0.325	0.325	415,147
2025-05-08	0.320	0.325	0.315	0.320	0.320	115,577
2025-05-07	0.320	0.320	0.315	0.315	0.315	210,162
2025-05-06	0.315	0.315	0.310	0.315	0.315	80,156
2025-05-05	0.305	0.315	0.300	0.310	0.310	177,865
2025-05-02	0.325	0.325	0.305	0.310	0.310	186,179
2025-05-01	0.340	0.340	0.305	0.325	0.325	320,847
2025-04-30	0.310	0.340	0.310	0.335	0.335	804,513
2025-04-29	0.310	0.320	0.305	0.305	0.305	294,994
2025-04-28	0.320	0.325	0.310	0.310	0.310	150,001
2025-04-24	0.310	0.325	0.305	0.325	0.325	293,643
2025-04-23	0.300	0.305	0.295	0.305	0.305	186,395
2025-04-22	0.300	0.300	0.295	0.295	0.295	36,442
2025-04-17	0.300	0.300	0.290	0.300	0.300	191,474
2025-04-16	0.290	0.300	0.285	0.300	0.300	125,879
2025-04-15	0.275	0.295	0.275	0.295	0.295	365,206
2025-04-14	0.270	0.280	0.270	0.270	0.270	18,988
2025-04-11	0.285	0.285	0.265	0.265	0.265	181,524
2025-04-10	0.285	0.290	0.270	0.270	0.270	350,689
2025-04-09	0.265	0.270	0.260	0.263	0.263	379,133
2025-04-08	0.260	0.275	0.260	0.275	0.275	317,837
2025-04-07	0.250	0.270	0.230	0.260	0.260	626,883
2025-04-04	0.275	0.275	0.270	0.275	0.275	200,651
2025-04-03	0.280	0.285	0.275	0.275	0.275	319,286
2025-04-02	0.290	0.290	0.280	0.280	0.280	352,939
2025-04-01	0.290	0.290	0.280	0.280	0.280	75,391
2025-03-31	0.300	0.300	0.285	0.285	0.285	70,946
2025-03-28	0.300	0.305	0.290	0.300	0.300	610,321
2025-03-27	0.295	0.295	0.280	0.290	0.290	115,469
2025-03-26	0.290	0.295	0.280	0.295	0.295	113,222
2025-03-25	0.280	0.290	0.280	0.280	0.280	154,505
2025-03-24	0.285	0.285	0.280	0.280	0.280	255,998
2025-03-21	0.310	0.310	0.280	0.280	0.280	230,844
2025-03-20	0.290	0.310	0.285	0.310	0.310	225,200
2025-03-19	0.285	0.290	0.280	0.290	0.290	272,651
2025-03-18	0.290	0.290	0.280	0.285	0.285	469,450
2025-03-17	0.300	0.300	0.280	0.290	0.290	266,920
2025-03-14	0.285	0.300	0.280	0.280	0.280	218,343
2025-03-13	0.280	0.300	0.280	0.300	0.300	2,525,721
2025-03-12	0.290	0.300	0.275	0.285	0.285	511,428
2025-03-11	0.285	0.300	0.270	0.300	0.300	838,775
2025-03-10	0.310	0.310	0.290	0.290	0.290	814,498
2025-03-07	0.320	0.320	0.300	0.315	0.315	435,323
2025-03-06	0.300	0.315	0.300	0.310	0.310	173,160
2025-03-05	0.305	0.315	0.300	0.300	0.300	477,386
2025-03-04	0.330	0.330	0.310	0.315	0.315	766,833
2025-03-03	0.345	0.350	0.335	0.340	0.340	241,581
2025-02-28	0.355	0.360	0.345	0.360	0.360	216,501
2025-02-27	0.365	0.390	0.360	0.360	0.360	1,321,923
2025-02-26	0.360	0.365	0.345	0.365	0.365	410,301

← NewerPage 7 of 22 · 1,270 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.