Airtasker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.33	0.36	0.33	0.36	-	4.41%	205,252
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	-	320,064
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	49,464
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	119,629
Nov 26, 2025	0.34	0.35	0.33	0.34	0.34	6.25%	970,303
Nov 25, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	308,763
Nov 24, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	90,699
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	288,589
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-	398,159
Nov 19, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	749,066
Nov 18, 2025	0.32	0.32	0.30	0.31	0.31	-	624,493
Nov 17, 2025	0.33	0.33	0.30	0.31	0.31	-7.46%	1,207,995
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	21,445
Nov 12, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	80,296
Nov 11, 2025	0.33	0.34	0.33	0.34	0.34	-	127,721
Nov 10, 2025	0.35	0.35	0.34	0.34	0.34	-3.60%	227,914
Nov 7, 2025	0.36	0.37	0.35	0.35	0.35	-4.79%	232,586
Nov 6, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	27,603
Nov 5, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	381,959
Nov 4, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	21,738
Nov 3, 2025	0.36	0.38	0.36	0.37	0.37	-2.67%	42,432
Oct 31, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	66,107
Oct 30, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	140,456
Oct 29, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	125,750
Oct 28, 2025	0.37	0.38	0.36	0.37	0.37	-2.63%	242,229
Oct 27, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	157,006
Oct 24, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	228,616
Oct 23, 2025	0.36	0.36	0.36	0.36	0.36	-	60,298
Oct 22, 2025	0.36	0.36	0.35	0.36	0.36	-	82,600
Oct 21, 2025	0.35	0.36	0.35	0.36	0.36	-	206,619
Oct 20, 2025	0.36	0.36	0.36	0.36	0.36	-0.69%	222,186
Oct 17, 2025	0.35	0.37	0.35	0.36	0.36	0.69%	145,936
Oct 16, 2025	0.37	0.37	0.35	0.36	0.36	-	588,714
Oct 15, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	276,271
Oct 14, 2025	0.37	0.37	0.33	0.34	0.34	-5.56%	376,004
Oct 13, 2025	0.38	0.38	0.36	0.36	0.36	-6.49%	593,098
Oct 10, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	185,807
Oct 9, 2025	0.40	0.40	0.38	0.38	0.38	-3.85%	197,333
Oct 8, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	161,936
Oct 7, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	207,552
Oct 6, 2025	0.40	0.41	0.39	0.39	0.39	-6.10%	406,591
Oct 3, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	65,654
Oct 2, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	232,750
Oct 1, 2025	0.42	0.42	0.40	0.42	0.42	-	133,133
Sep 30, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	35,873
Sep 29, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	126,802
Sep 26, 2025	0.42	0.42	0.41	0.42	0.42	-	177,352
Sep 25, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	181,674
Sep 24, 2025	0.42	0.44	0.41	0.41	0.41	-5.75%	455,356
Sep 23, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	319,123