Airtasker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.36	0.37	0.35	0.35	0.35	-4.93%	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	-0.55%	222,186
Oct 17, 2025	0.35	0.37	0.35	0.36	0.36	0.56%	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	-4.94%	406,591
Oct 5, 2025	0.40	0.41	0.40	0.41	0.41	-1.22%	19,868
Oct 3, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	232,750
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
Sep 22, 2025	0.45	0.45	0.43	0.44	0.44	-3.30%	422,317
Sep 19, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	259,449
Sep 18, 2025	0.45	0.48	0.45	0.45	0.45	1.12%	506,670
Sep 17, 2025	0.44	0.45	0.43	0.45	0.45	1.14%	362,678
Sep 16, 2025	0.44	0.44	0.43	0.44	0.44	-	211,231
Sep 15, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	589,096
Sep 12, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	297,177
Sep 11, 2025	0.40	0.41	0.39	0.41	0.41	5.13%	143,871
Sep 10, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	219,540
Sep 9, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	98,867
Sep 8, 2025	0.42	0.44	0.42	0.42	0.42	1.20%	499,794
Sep 5, 2025	0.40	0.42	0.40	0.42	0.42	5.06%	400,690
Sep 4, 2025	0.40	0.40	0.39	0.40	0.40	2.60%	25,452
Sep 3, 2025	0.40	0.41	0.39	0.39	0.39	-7.23%	105,423
Sep 2, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	141,178