Airtasker Limited (ASX:ART)
Australia flag Australia · Delayed Price · Currency is AUD
0.4200
+0.0100 (2.44%)
Sep 25, 2025, 4:10 PM AEST

Airtasker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.410.420.410.42-2.44%103,521
Sep 24, 20250.420.440.410.410.41-5.75%455,356
Sep 23, 20250.450.450.430.440.44-1.14%319,123
Sep 22, 20250.450.450.430.440.44-3.30%422,317
Sep 19, 20250.450.470.450.460.461.11%259,449
Sep 18, 20250.450.480.450.450.451.12%506,670
Sep 17, 20250.440.450.430.450.451.14%362,678
Sep 16, 20250.440.440.430.440.44-211,231
Sep 15, 20250.420.440.420.440.444.76%589,096
Sep 12, 20250.420.420.410.420.422.44%297,177
Sep 11, 20250.400.410.390.410.415.13%143,871
Sep 10, 20250.420.420.390.390.39-6.02%219,540
Sep 9, 20250.430.430.420.420.42-1.19%98,867
Sep 8, 20250.420.440.420.420.421.20%499,794
Sep 5, 20250.400.420.400.420.425.06%400,690
Sep 4, 20250.400.400.390.400.402.60%25,452
Sep 3, 20250.400.410.390.390.39-7.23%105,423
Sep 2, 20250.400.420.400.420.423.75%141,178
Sep 1, 20250.420.420.390.400.40-4.76%136,093
Aug 29, 20250.400.420.400.420.426.33%411,592
Aug 28, 20250.380.420.370.400.401.28%623,622
Aug 27, 20250.390.390.380.390.394.00%165,255
Aug 26, 20250.380.390.370.380.38-107,843
Aug 25, 20250.370.380.370.380.382.74%151,626
Aug 22, 20250.370.380.370.370.37-60,485
Aug 21, 20250.370.370.370.370.37-2.67%244,289
Aug 20, 20250.380.380.360.380.38-1.32%280,824
Aug 19, 20250.400.400.370.380.38-2.56%320,243
Aug 18, 20250.390.400.380.390.39-60,624
Aug 15, 20250.380.390.370.390.392.63%208,044
Aug 14, 20250.400.400.380.380.38-5.00%368,976
Aug 13, 20250.410.410.380.400.40-3.61%347,310
Aug 12, 20250.390.420.390.420.427.79%966,382
Aug 11, 20250.350.390.350.390.3910.00%617,877
Aug 10, 20250.350.350.350.350.35-1,580
Aug 8, 20250.350.350.340.350.351.45%401,811
Aug 7, 20250.340.350.340.350.35-480,548
Aug 6, 20250.340.350.340.350.35-1.43%503,466
Aug 5, 20250.360.360.350.350.35-2.78%498,602
Aug 4, 20250.360.370.360.360.36-253,717
Aug 1, 20250.360.370.360.360.36-558,152
Jul 31, 20250.310.390.310.360.3616.13%2,267,700
Jul 30, 20250.290.310.290.310.315.08%741,461
Jul 29, 20250.290.300.290.300.303.51%67,463
Jul 28, 20250.300.300.290.290.29-5.00%76,947
Jul 27, 20250.300.300.300.300.30-33
Jul 25, 20250.290.300.290.300.305.26%157,480
Jul 24, 20250.300.300.290.290.29-90,865
Jul 23, 20250.290.290.290.290.29-257,899
Jul 22, 20250.290.290.290.290.29-448,370