Freelancer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.360	0.360	0.315	0.315	0.315	107,160
2022-07-19	0.340	0.355	0.315	0.315	0.315	7,985
2022-07-18	0.335	0.340	0.330	0.340	0.340	10,538
2022-07-15	0.360	0.360	0.310	0.310	0.310	11,600
2022-07-14	0.345	0.345	0.345	0.345	0.345	1,839
2022-07-13	0.340	0.340	0.330	0.330	0.330	12,874
2022-07-12	0.300	0.330	0.300	0.330	0.330	93,951
2022-07-11	0.335	0.335	0.290	0.300	0.300	322,526
2022-07-08	0.330	0.345	0.330	0.330	0.330	87,590
2022-07-07	0.300	0.330	0.300	0.320	0.320	152,102
2022-07-06	0.280	0.295	0.280	0.295	0.295	17,555
2022-07-05	0.275	0.275	0.275	0.275	0.275	0
2022-07-04	0.275	0.275	0.275	0.275	0.275	0
2022-07-01	0.275	0.275	0.275	0.275	0.275	0
2022-06-30	0.280	0.300	0.275	0.275	0.275	189,600
2022-06-29	0.310	0.310	0.275	0.295	0.295	59,215
2022-06-28	0.260	0.310	0.260	0.310	0.310	91,779
2022-06-27	0.255	0.270	0.255	0.260	0.260	34,580
2022-06-24	0.250	0.260	0.250	0.260	0.260	38,984
2022-06-23	0.235	0.240	0.230	0.240	0.240	416,005
2022-06-22	0.230	0.245	0.230	0.235	0.235	167,772
2022-06-21	0.235	0.240	0.230	0.240	0.240	1,666,130
2022-06-20	0.245	0.245	0.230	0.230	0.230	1,110,963
2022-06-17	0.240	0.250	0.230	0.240	0.240	938,701
2022-06-16	0.270	0.270	0.240	0.240	0.240	1,286,314
2022-06-15	0.270	0.280	0.250	0.255	0.255	538,199
2022-06-14	0.270	0.270	0.255	0.270	0.270	118,393
2022-06-10	0.280	0.280	0.275	0.275	0.275	29,279
2022-06-09	0.275	0.280	0.275	0.280	0.280	80,962
2022-06-08	0.275	0.283	0.275	0.275	0.275	117,450
2022-06-07	0.295	0.295	0.270	0.270	0.270	655,986
2022-06-06	0.310	0.310	0.295	0.295	0.295	971,186
2022-06-03	0.320	0.320	0.305	0.305	0.305	231,598
2022-06-02	0.335	0.335	0.305	0.305	0.305	338,354
2022-06-01	0.335	0.335	0.335	0.335	0.335	12,134
2022-05-31	0.300	0.335	0.300	0.335	0.335	28,541
2022-05-30	0.300	0.305	0.295	0.300	0.300	209,367
2022-05-27	0.320	0.320	0.295	0.300	0.300	616,055
2022-05-26	0.325	0.330	0.315	0.315	0.315	46,264
2022-05-25	0.330	0.330	0.320	0.320	0.320	108,676
2022-05-24	0.325	0.333	0.325	0.330	0.330	23,622
2022-05-23	0.325	0.325	0.325	0.325	0.325	712
2022-05-20	0.335	0.335	0.325	0.325	0.325	166,378
2022-05-19	0.340	0.350	0.340	0.340	0.340	271,556
2022-05-18	0.355	0.358	0.350	0.350	0.350	86,402
2022-05-17	0.370	0.370	0.370	0.370	0.370	12,014
2022-05-16	0.370	0.370	0.360	0.360	0.360	217,731
2022-05-13	0.350	0.365	0.350	0.365	0.365	76,152
2022-05-12	0.355	0.365	0.340	0.345	0.345	27,410
2022-05-11	0.370	0.370	0.350	0.350	0.350	38,638
2022-05-10	0.365	0.365	0.350	0.360	0.360	183,213
2022-05-09	0.365	0.365	0.365	0.365	0.365	0
2022-05-06	0.368	0.370	0.365	0.365	0.365	40,049
2022-05-05	0.365	0.370	0.365	0.370	0.370	92,527
2022-05-04	0.380	0.380	0.360	0.365	0.365	65,454
2022-05-03	0.375	0.390	0.375	0.385	0.385	49,743
2022-05-02	0.395	0.400	0.375	0.375	0.375	250,908
2022-04-29	0.400	0.400	0.385	0.390	0.390	323,347
2022-04-28	0.420	0.420	0.400	0.400	0.400	10,424
2022-04-27	0.410	0.420	0.395	0.395	0.395	410,414

← NewerPage 19 of 22 · 1,272 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.