Freelancer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.250	0.250	0.240	0.240	0.240	50,080
2022-10-11	0.250	0.250	0.240	0.250	0.250	71,567
2022-10-10	0.255	0.255	0.255	0.255	0.255	0
2022-10-07	0.260	0.260	0.245	0.255	0.255	51,169
2022-10-06	0.275	0.275	0.240	0.260	0.260	597,088
2022-10-05	0.270	0.270	0.270	0.270	0.270	42,667
2022-10-04	0.260	0.275	0.260	0.275	0.275	7,368
2022-10-03	0.275	0.275	0.265	0.275	0.275	15,707
2022-09-30	0.285	0.285	0.255	0.280	0.280	50,264
2022-09-29	0.265	0.270	0.265	0.270	0.270	97,999
2022-09-28	0.260	0.270	0.260	0.270	0.270	70,169
2022-09-27	0.255	0.260	0.255	0.260	0.260	10,011
2022-09-26	0.255	0.260	0.255	0.255	0.255	10,030
2022-09-23	0.270	0.270	0.255	0.260	0.260	44,055
2022-09-21	0.260	0.265	0.260	0.265	0.265	159,000
2022-09-20	0.270	0.275	0.265	0.265	0.265	6,350
2022-09-19	0.270	0.280	0.260	0.260	0.260	35,000
2022-09-16	0.265	0.270	0.255	0.260	0.260	140,200
2022-09-15	0.265	0.265	0.260	0.260	0.260	6,673
2022-09-14	0.265	0.265	0.260	0.260	0.260	22,189
2022-09-13	0.275	0.275	0.265	0.275	0.275	15,834
2022-09-12	0.270	0.280	0.270	0.280	0.280	36,220
2022-09-09	0.270	0.270	0.270	0.270	0.270	50,008
2022-09-08	0.270	0.275	0.260	0.275	0.275	41,950
2022-09-07	0.260	0.280	0.260	0.260	0.260	3,601
2022-09-06	0.265	0.275	0.260	0.265	0.265	39,451
2022-09-05	0.265	0.305	0.260	0.305	0.305	229,429
2022-09-02	0.255	0.270	0.255	0.260	0.260	16,305
2022-09-01	0.260	0.263	0.250	0.260	0.260	227,967
2022-08-31	0.280	0.285	0.260	0.260	0.260	334,441
2022-08-30	0.285	0.285	0.280	0.280	0.280	137,742
2022-08-29	0.305	0.305	0.280	0.280	0.280	145,886
2022-08-26	0.310	0.310	0.310	0.310	0.310	0
2022-08-25	0.305	0.310	0.305	0.310	0.310	12,200
2022-08-24	0.290	0.300	0.290	0.300	0.300	34,004
2022-08-23	0.315	0.315	0.280	0.280	0.280	85,559
2022-08-22	0.330	0.330	0.315	0.330	0.330	24,056
2022-08-19	0.330	0.350	0.325	0.325	0.325	13,308
2022-08-18	0.340	0.340	0.320	0.320	0.320	75,052
2022-08-17	0.340	0.340	0.340	0.340	0.340	11,197
2022-08-16	0.360	0.360	0.360	0.360	0.360	284
2022-08-15	0.355	0.360	0.355	0.360	0.360	6,415
2022-08-12	0.370	0.370	0.335	0.340	0.340	166,033
2022-08-11	0.340	0.360	0.330	0.360	0.360	66,915
2022-08-10	0.340	0.340	0.340	0.340	0.340	1,875
2022-08-09	0.350	0.350	0.340	0.340	0.340	21,941
2022-08-08	0.355	0.355	0.340	0.350	0.350	17,424
2022-08-05	0.360	0.400	0.360	0.360	0.360	56,897
2022-08-04	0.330	0.360	0.330	0.360	0.360	10,675
2022-08-03	0.330	0.330	0.330	0.330	0.330	0
2022-08-02	0.340	0.340	0.330	0.330	0.330	75,200
2022-08-01	0.330	0.340	0.330	0.335	0.335	24,986
2022-07-29	0.375	0.375	0.330	0.330	0.330	12,330
2022-07-28	0.380	0.380	0.340	0.363	0.363	24,442
2022-07-27	0.360	0.395	0.360	0.380	0.380	37,892
2022-07-26	0.360	0.360	0.350	0.350	0.350	140,552
2022-07-25	0.335	0.360	0.335	0.360	0.360	55,513
2022-07-22	0.320	0.330	0.320	0.330	0.330	817
2022-07-21	0.320	0.320	0.320	0.320	0.320	1,200
2022-07-20	0.360	0.360	0.315	0.315	0.315	107,160

← NewerPage 18 of 22 · 1,271 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.