Airtasker Limited (ASX:ART)
0.4200
+0.0100 (2.44%)
Sep 25, 2025, 4:10 PM AEST
Airtasker Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 2.44% | 103,521 |
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 |
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 |