Airtasker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.470	0.480	0.460	0.480	0.480	980,225
2022-04-21	0.500	0.500	0.465	0.475	0.475	434,463
2022-04-20	0.490	0.500	0.480	0.490	0.490	357,543
2022-04-19	0.505	0.520	0.490	0.500	0.500	481,793
2022-04-14	0.525	0.540	0.495	0.505	0.505	978,143
2022-04-13	0.555	0.555	0.530	0.535	0.535	295,478
2022-04-12	0.575	0.585	0.550	0.565	0.565	742,280
2022-04-11	0.575	0.595	0.575	0.590	0.590	225,727
2022-04-08	0.575	0.580	0.570	0.575	0.575	121,728
2022-04-07	0.580	0.590	0.570	0.570	0.570	237,033
2022-04-06	0.600	0.600	0.570	0.590	0.590	479,745
2022-04-05	0.615	0.620	0.595	0.600	0.600	729,130
2022-04-04	0.610	0.620	0.605	0.615	0.615	192,886
2022-04-01	0.630	0.630	0.605	0.620	0.620	308,107
2022-03-31	0.640	0.640	0.620	0.620	0.620	118,995
2022-03-30	0.650	0.660	0.630	0.630	0.630	243,814
2022-03-29	0.620	0.650	0.620	0.650	0.650	166,507
2022-03-28	0.625	0.650	0.610	0.615	0.615	340,676
2022-03-25	0.650	0.650	0.620	0.625	0.625	812,381
2022-03-24	0.690	0.690	0.645	0.650	0.650	368,427
2022-03-23	0.665	0.680	0.660	0.665	0.665	244,941
2022-03-22	0.670	0.675	0.660	0.665	0.665	191,616
2022-03-21	0.680	0.680	0.665	0.665	0.665	138,227
2022-03-18	0.665	0.685	0.665	0.670	0.670	173,231
2022-03-17	0.650	0.695	0.650	0.655	0.655	744,415
2022-03-16	0.620	0.660	0.620	0.645	0.645	204,783
2022-03-15	0.625	0.640	0.610	0.625	0.625	224,254
2022-03-14	0.645	0.645	0.618	0.625	0.625	479,009
2022-03-11	0.660	0.675	0.645	0.645	0.645	187,822
2022-03-10	0.660	0.680	0.660	0.660	0.660	178,354
2022-03-09	0.650	0.665	0.645	0.660	0.660	61,455
2022-03-08	0.655	0.660	0.650	0.650	0.650	339,409
2022-03-07	0.680	0.690	0.660	0.660	0.660	176,212
2022-03-04	0.675	0.695	0.655	0.695	0.695	267,696
2022-03-03	0.700	0.700	0.660	0.665	0.665	233,422
2022-03-02	0.700	0.700	0.680	0.680	0.680	160,752
2022-03-01	0.680	0.700	0.680	0.700	0.700	167,456
2022-02-28	0.680	0.690	0.670	0.680	0.680	220,530
2022-02-25	0.685	0.700	0.675	0.675	0.675	400,231
2022-02-24	0.765	0.765	0.665	0.675	0.675	967,814
2022-02-23	0.700	0.760	0.700	0.755	0.755	318,276
2022-02-22	0.700	0.720	0.690	0.690	0.690	500,813
2022-02-21	0.695	0.725	0.690	0.705	0.705	389,883
2022-02-18	0.690	0.705	0.680	0.695	0.695	207,118
2022-02-17	0.710	0.715	0.690	0.690	0.690	225,191
2022-02-16	0.710	0.725	0.690	0.705	0.705	287,211
2022-02-15	0.730	0.735	0.700	0.700	0.700	224,209
2022-02-14	0.710	0.735	0.690	0.730	0.730	395,003
2022-02-11	0.730	0.730	0.700	0.720	0.720	284,045
2022-02-10	0.750	0.775	0.735	0.735	0.735	375,540
2022-02-09	0.755	0.765	0.735	0.750	0.750	317,984
2022-02-08	0.760	0.775	0.750	0.755	0.755	182,327
2022-02-07	0.780	0.780	0.750	0.750	0.750	232,064
2022-02-04	0.770	0.780	0.755	0.760	0.760	267,337
2022-02-03	0.810	0.810	0.770	0.770	0.770	433,796
2022-02-02	0.845	0.870	0.795	0.810	0.810	667,441
2022-02-01	0.720	0.845	0.720	0.840	0.840	1,487,438
2022-01-31	0.680	0.765	0.660	0.720	0.720	1,672,542
2022-01-28	0.630	0.655	0.630	0.640	0.640	344,725
2022-01-27	0.620	0.685	0.610	0.630	0.630	1,166,489

← NewerPage 20 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.