Airtasker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	141,178
Sep 1, 2025	0.42	0.42	0.39	0.40	0.40	-4.76%	136,093
Aug 29, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	411,592
Aug 28, 2025	0.38	0.42	0.37	0.40	0.40	1.28%	623,622
Aug 27, 2025	0.39	0.39	0.38	0.39	0.39	4.00%	165,255
Aug 26, 2025	0.38	0.39	0.37	0.38	0.38	-	107,843
Aug 25, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	151,626
Aug 22, 2025	0.37	0.38	0.37	0.37	0.37	-	60,485
Aug 21, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	244,289
Aug 20, 2025	0.38	0.38	0.36	0.38	0.38	-1.32%	280,824
Aug 19, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	320,243
Aug 18, 2025	0.39	0.40	0.38	0.39	0.39	-	60,624
Aug 15, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	208,044
Aug 14, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	368,976
Aug 13, 2025	0.41	0.41	0.38	0.40	0.40	-3.61%	347,310
Aug 12, 2025	0.39	0.42	0.39	0.42	0.42	7.79%	966,382
Aug 11, 2025	0.35	0.39	0.35	0.39	0.39	10.00%	617,877
Aug 10, 2025	0.35	0.35	0.35	0.35	0.35	-	1,580
Aug 8, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	401,811
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	-	480,548
Aug 6, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	503,466
Aug 5, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	498,602
Aug 4, 2025	0.36	0.37	0.36	0.36	0.36	-	253,717
Aug 1, 2025	0.36	0.37	0.36	0.36	0.36	-	558,152
Jul 31, 2025	0.31	0.39	0.31	0.36	0.36	16.13%	2,267,700
Jul 30, 2025	0.29	0.31	0.29	0.31	0.31	5.08%	741,461
Jul 29, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	67,463
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	76,947
Jul 27, 2025	0.30	0.30	0.30	0.30	0.30	-	33
Jul 25, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	157,480
Jul 24, 2025	0.30	0.30	0.29	0.29	0.29	-	90,865
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	-	257,899
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-	448,370
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	-	112,535
Jul 20, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	2,183
Jul 18, 2025	0.29	0.29	0.28	0.29	0.29	-	163,413
Jul 17, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	407,188
Jul 16, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	363,620
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	83,706
Jul 14, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	183,807
Jul 11, 2025	0.29	0.29	0.29	0.29	0.29	-	12,098
Jul 10, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	134,188
Jul 9, 2025	0.29	0.30	0.29	0.29	0.29	-	143,160
Jul 8, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	157,167
Jul 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	171,149
Jul 4, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	238,889
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	134,191
Jul 2, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	249,492
Jul 1, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	73,994
Jun 30, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	1,096,336