Freelancer Limited (ASX:FLN)
Australia · Delayed Price · Currency is AUD 0.2400
-0.0050 (-2.04%)
At close: Nov 26, 2025
Freelancer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 97,608 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 85,566 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,533 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 51,672 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.76% | 183,363 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 2,000 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 11,298 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,019 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 68,765 |
| Nov 5, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 21,477 |
| Nov 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 1,934 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,050 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 39,326 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 123,600 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 134,610 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 50,054 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 32,637 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 38,888 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -11.54% | 256,936 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 6,823 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 486,487 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,754 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,966 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 19,378 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 29,136 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,585 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 20,348 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 13,925 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 7,892 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 14,000 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 25,275 |
| Sep 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 1,206,810 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 40,219 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 34,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 56,255 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,839 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 360,780 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,777 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,569 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 174,874 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 203,564 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 617,392 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 48,181 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 10,205 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 49,108 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 117,300 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,644 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 21,738 |