Airtasker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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
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
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