Freelancer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.565	0.595	0.565	0.590	0.590	3,718
2022-01-25	0.610	0.610	0.565	0.565	0.565	72,387
2022-01-24	0.650	0.650	0.580	0.590	0.590	140,852
2022-01-21	0.670	0.670	0.645	0.645	0.645	10,754
2022-01-20	0.670	0.675	0.670	0.670	0.670	28,833
2022-01-19	0.660	0.675	0.650	0.665	0.665	2,727
2022-01-18	0.660	0.660	0.653	0.660	0.660	15,059
2022-01-17	0.660	0.673	0.650	0.650	0.650	29,025
2022-01-14	0.645	0.673	0.645	0.670	0.670	21,249
2022-01-13	0.645	0.645	0.645	0.645	0.645	1
2022-01-12	0.610	0.610	0.610	0.610	0.610	0
2022-01-11	0.620	0.640	0.610	0.610	0.610	65,842
2022-01-10	0.595	0.623	0.595	0.605	0.605	13,897
2022-01-07	0.590	0.595	0.555	0.555	0.555	24,024
2022-01-06	0.600	0.600	0.590	0.590	0.590	21,647
2022-01-05	0.550	0.590	0.540	0.590	0.590	72,573
2022-01-04	0.565	0.585	0.550	0.550	0.550	11,996
2021-12-31	0.555	0.610	0.530	0.550	0.550	216,827
2021-12-30	0.580	0.595	0.540	0.540	0.540	182,475
2021-12-29	0.610	0.610	0.550	0.565	0.565	16,909
2021-12-24	0.550	0.600	0.550	0.600	0.600	35,854
2021-12-23	0.550	0.565	0.550	0.565	0.565	8,792
2021-12-22	0.550	0.565	0.540	0.540	0.540	5,683
2021-12-21	0.540	0.545	0.535	0.540	0.540	85,933
2021-12-20	0.555	0.555	0.530	0.540	0.540	133,026
2021-12-17	0.550	0.560	0.540	0.555	0.555	48,672
2021-12-16	0.560	0.575	0.560	0.575	0.575	72,467
2021-12-15	0.585	0.590	0.570	0.580	0.580	122,719
2021-12-14	0.600	0.600	0.578	0.590	0.590	37,475
2021-12-13	0.605	0.610	0.600	0.600	0.600	10,574
2021-12-10	0.600	0.630	0.600	0.600	0.600	79,113
2021-12-09	0.610	0.615	0.600	0.600	0.600	250,118
2021-12-08	0.620	0.655	0.610	0.615	0.615	150,610
2021-12-07	0.670	0.670	0.600	0.620	0.620	145,752
2021-12-06	0.675	0.675	0.600	0.630	0.630	189,868
2021-12-03	0.665	0.685	0.660	0.660	0.660	70,425
2021-12-02	0.710	0.710	0.670	0.680	0.680	169,756
2021-12-01	0.720	0.720	0.710	0.710	0.710	7,090
2021-11-30	0.725	0.725	0.680	0.700	0.700	186,277
2021-11-29	0.715	0.730	0.710	0.710	0.710	17,709
2021-11-26	0.740	0.740	0.710	0.740	0.740	118,881
2021-11-25	0.730	0.740	0.725	0.740	0.740	57,123
2021-11-24	0.760	0.765	0.730	0.730	0.730	99,857
2021-11-23	0.755	0.770	0.755	0.760	0.760	17,000
2021-11-22	0.755	0.770	0.755	0.765	0.765	36,978
2021-11-19	0.760	0.770	0.750	0.770	0.770	116,769
2021-11-18	0.770	0.790	0.755	0.773	0.773	63,367
2021-11-17	0.790	0.790	0.765	0.775	0.775	107,404
2021-11-16	0.770	0.795	0.770	0.790	0.790	89,694
2021-11-15	0.770	0.780	0.770	0.780	0.780	33,255
2021-11-12	0.795	0.795	0.775	0.780	0.780	80,382
2021-11-11	0.795	0.795	0.795	0.795	0.795	27,384
2021-11-10	0.780	0.813	0.780	0.795	0.795	83,359
2021-11-09	0.805	0.805	0.780	0.795	0.795	175,531
2021-11-08	0.810	0.835	0.795	0.805	0.805	165,735
2021-11-05	0.795	0.835	0.780	0.800	0.800	233,852
2021-11-04	0.760	0.800	0.760	0.795	0.795	275,570
2021-11-03	0.760	0.760	0.750	0.760	0.760	55,789
2021-11-02	0.725	0.765	0.725	0.760	0.760	223,600
2021-11-01	0.750	0.750	0.725	0.725	0.725	49,650

← NewerPage 21 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.