Airtasker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	350,434
Feb 4, 2026	0.29	0.30	0.29	0.29	0.29	-	179,047
Feb 3, 2026	0.30	0.30	0.29	0.29	0.29	-	62,170
Feb 2, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	58,320
Jan 30, 2026	0.30	0.30	0.29	0.30	0.30	-	313,304
Jan 29, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	254,602
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	-	49,221
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	668,646
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-	371,108
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	257,860
Jan 21, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	581,127
Jan 20, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	100,523
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	-3.17%	175,470
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-	850,839
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	180,477
Jan 14, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	46,921
Jan 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	180,865
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	342,705
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	143,929
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	156,510
Jan 7, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	199,550
Jan 6, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	47,444
Jan 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	70,221
Jan 2, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	526,255
Dec 31, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	83,005
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	245,823
Dec 29, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	138,900
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