Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.365	0.370	0.360	0.365	0.365	306,257
2025-02-24	0.380	0.380	0.365	0.365	0.365	388,198
2025-02-21	0.365	0.380	0.365	0.380	0.380	375,284
2025-02-20	0.360	0.375	0.360	0.375	0.375	182,498
2025-02-19	0.380	0.380	0.365	0.380	0.380	295,302
2025-02-18	0.360	0.380	0.360	0.375	0.375	270,432
2025-02-17	0.380	0.380	0.345	0.370	0.370	520,885
2025-02-14	0.370	0.380	0.365	0.380	0.380	358,593
2025-02-13	0.355	0.373	0.335	0.365	0.365	1,054,692
2025-02-12	0.390	0.395	0.365	0.365	0.365	1,011,302
2025-02-11	0.400	0.403	0.390	0.390	0.390	256,435
2025-02-10	0.385	0.400	0.385	0.400	0.400	664,146
2025-02-07	0.385	0.390	0.373	0.390	0.390	813,873
2025-02-06	0.395	0.398	0.380	0.395	0.395	692,320
2025-02-05	0.410	0.415	0.395	0.395	0.395	235,132
2025-02-04	0.400	0.410	0.398	0.410	0.410	249,768
2025-02-03	0.425	0.425	0.395	0.400	0.400	1,098,989
2025-01-31	0.430	0.440	0.425	0.425	0.425	266,612
2025-01-30	0.465	0.465	0.420	0.425	0.425	736,106
2025-01-29	0.440	0.465	0.435	0.465	0.465	595,715
2025-01-28	0.480	0.480	0.430	0.445	0.445	1,070,111
2025-01-24	0.495	0.495	0.455	0.470	0.470	669,255
2025-01-23	0.460	0.495	0.455	0.490	0.490	1,657,746
2025-01-22	0.415	0.455	0.415	0.455	0.455	556,062
2025-01-21	0.415	0.425	0.410	0.420	0.420	378,724
2025-01-20	0.410	0.420	0.410	0.420	0.420	357,225
2025-01-17	0.415	0.435	0.410	0.415	0.415	242,771
2025-01-16	0.410	0.420	0.405	0.420	0.420	186,971
2025-01-15	0.400	0.420	0.395	0.410	0.410	970,818
2025-01-14	0.395	0.410	0.393	0.410	0.410	248,067
2025-01-13	0.435	0.435	0.395	0.395	0.395	712,175
2025-01-10	0.420	0.435	0.420	0.435	0.435	179,502
2025-01-09	0.435	0.435	0.420	0.435	0.435	182,463
2025-01-08	0.440	0.445	0.420	0.435	0.435	106,188
2025-01-07	0.450	0.455	0.435	0.445	0.445	407,449
2025-01-06	0.460	0.460	0.440	0.460	0.460	700,665
2025-01-03	0.460	0.460	0.445	0.460	0.460	567,211
2025-01-02	0.475	0.475	0.455	0.460	0.460	531,294
2024-12-31	0.450	0.480	0.445	0.465	0.465	1,283,016
2024-12-30	0.435	0.450	0.428	0.440	0.440	725,701
2024-12-27	0.400	0.425	0.400	0.425	0.425	998,502
2024-12-24	0.390	0.410	0.390	0.405	0.405	654,519
2024-12-23	0.380	0.390	0.375	0.380	0.380	335,656
2024-12-20	0.375	0.380	0.370	0.380	0.380	220,833
2024-12-19	0.365	0.375	0.350	0.375	0.375	180,801
2024-12-18	0.375	0.375	0.350	0.365	0.365	324,724
2024-12-17	0.365	0.385	0.365	0.375	0.375	279,463
2024-12-16	0.390	0.390	0.365	0.390	0.390	600,676
2024-12-13	0.350	0.400	0.350	0.390	0.390	1,309,505
2024-12-12	0.350	0.360	0.340	0.360	0.360	813,275
2024-12-11	0.350	0.350	0.335	0.350	0.350	538,748
2024-12-10	0.350	0.350	0.340	0.350	0.350	365,063
2024-12-09	0.340	0.350	0.330	0.350	0.350	944,868
2024-12-06	0.315	0.340	0.310	0.340	0.340	1,216,787
2024-12-05	0.315	0.315	0.310	0.315	0.315	346,882
2024-12-04	0.315	0.315	0.305	0.310	0.310	663,022
2024-12-03	0.320	0.325	0.310	0.325	0.325	454,323
2024-12-02	0.320	0.325	0.315	0.320	0.320	204,675
2024-11-29	0.305	0.325	0.305	0.325	0.325	987,709
2024-11-28	0.310	0.310	0.300	0.305	0.305	859,371

← NewerPage 8 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.