Freelancer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.440	0.440	0.400	0.410	0.410	215,177
2022-04-22	0.420	0.440	0.420	0.430	0.430	72,154
2022-04-21	0.425	0.430	0.420	0.425	0.425	122,202
2022-04-20	0.440	0.440	0.425	0.425	0.425	40,952
2022-04-19	0.435	0.440	0.430	0.430	0.430	91,587
2022-04-14	0.440	0.440	0.435	0.435	0.435	28,854
2022-04-13	0.435	0.440	0.435	0.440	0.440	6,879
2022-04-12	0.435	0.450	0.435	0.440	0.440	118,488
2022-04-11	0.435	0.440	0.430	0.440	0.440	21,778
2022-04-08	0.430	0.440	0.430	0.440	0.440	45,192
2022-04-07	0.435	0.445	0.425	0.425	0.425	56,961
2022-04-06	0.450	0.450	0.435	0.435	0.435	66,877
2022-04-05	0.460	0.460	0.450	0.450	0.450	16,453
2022-04-04	0.450	0.460	0.445	0.450	0.450	51,116
2022-04-01	0.470	0.470	0.430	0.460	0.460	94,761
2022-03-31	0.470	0.480	0.460	0.460	0.460	16,516
2022-03-30	0.455	0.470	0.455	0.470	0.470	4,594
2022-03-29	0.475	0.475	0.450	0.450	0.450	42,109
2022-03-28	0.470	0.470	0.470	0.470	0.470	0
2022-03-25	0.495	0.495	0.455	0.470	0.470	9,478
2022-03-24	0.485	0.498	0.485	0.495	0.495	37,821
2022-03-23	0.495	0.500	0.485	0.500	0.500	20,938
2022-03-22	0.495	0.500	0.495	0.500	0.500	2,344
2022-03-21	0.500	0.510	0.500	0.500	0.500	14,954
2022-03-18	0.470	0.500	0.465	0.500	0.500	40,215
2022-03-17	0.460	0.470	0.460	0.470	0.470	38,148
2022-03-16	0.450	0.460	0.440	0.460	0.460	58,263
2022-03-15	0.460	0.475	0.440	0.475	0.475	24,839
2022-03-14	0.480	0.480	0.440	0.475	0.475	54,939
2022-03-11	0.480	0.485	0.480	0.485	0.485	22,576
2022-03-10	0.490	0.490	0.480	0.480	0.480	104,467
2022-03-09	0.515	0.520	0.495	0.495	0.495	9,474
2022-03-08	0.520	0.520	0.495	0.495	0.495	36,960
2022-03-07	0.530	0.530	0.500	0.520	0.520	217,353
2022-03-04	0.535	0.535	0.515	0.525	0.525	8,636
2022-03-03	0.540	0.560	0.535	0.535	0.535	445,101
2022-03-02	0.560	0.560	0.520	0.540	0.540	49,483
2022-03-01	0.543	0.560	0.543	0.545	0.545	106,630
2022-02-28	0.530	0.560	0.530	0.560	0.560	22,662
2022-02-25	0.500	0.545	0.500	0.545	0.545	76,312
2022-02-24	0.560	0.560	0.520	0.525	0.525	7,482
2022-02-23	0.530	0.570	0.530	0.570	0.570	9,500
2022-02-22	0.540	0.545	0.520	0.530	0.530	161,313
2022-02-21	0.535	0.540	0.530	0.540	0.540	88,231
2022-02-18	0.535	0.555	0.535	0.555	0.555	31,966
2022-02-17	0.530	0.535	0.530	0.535	0.535	13,420
2022-02-16	0.560	0.560	0.530	0.530	0.530	35,555
2022-02-15	0.560	0.560	0.550	0.560	0.560	870
2022-02-14	0.550	0.550	0.550	0.550	0.550	5,902
2022-02-11	0.550	0.550	0.550	0.550	0.550	220
2022-02-10	0.550	0.550	0.550	0.550	0.550	20,003
2022-02-09	0.560	0.560	0.550	0.550	0.550	40,762
2022-02-08	0.550	0.550	0.550	0.550	0.550	666
2022-02-07	0.540	0.540	0.540	0.540	0.540	7,589
2022-02-04	0.570	0.570	0.520	0.520	0.520	152,859
2022-02-03	0.560	0.570	0.550	0.570	0.570	110,645
2022-02-02	0.560	0.600	0.560	0.600	0.600	38,270
2022-02-01	0.570	0.580	0.555	0.575	0.575	20,297
2022-01-31	0.600	0.640	0.600	0.640	0.640	91,105
2022-01-28	0.590	0.590	0.550	0.590	0.590	120,992

← NewerPage 20 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.