Airtasker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	18,652
Dec 23, 2025	0.32	0.35	0.32	0.33	0.33	3.17%	243,247
Dec 22, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	184,277
Dec 19, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	304,204
Dec 18, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	388,588
Dec 17, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	67,269
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-	3,504,803
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	64,263
Dec 12, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	192,402
Dec 11, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	17,132
Dec 10, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	137,114
Dec 9, 2025	0.34	0.34	0.33	0.33	0.33	-	45,380
Dec 8, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	49,118
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	24,894
Dec 4, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	117,584
Dec 3, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	70,449
Dec 2, 2025	0.33	0.36	0.33	0.36	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