Freelancer Limited (ASX:FLN)
0.2450
-0.0150 (-5.77%)
Oct 7, 2025, 11:20 AM AEST
Freelancer Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 4.35% | 21,738 |
Sep 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 988 |
Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 31,856 |
Sep 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 87,513 |
Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
Sep 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 28,283 |
Aug 29, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -15.09% | 83,261 |
Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Aug 27, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 431,043 |
Aug 26, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 30,849 |
Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 174 |
Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,944 |
Aug 21, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 32,705 |
Aug 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 9,080 |
Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 22,680 |
Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 34,251 |
Aug 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 22,352 |
Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 418 |
Aug 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 56,868 |
Aug 12, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 95,328 |
Aug 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 18,696 |
Aug 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 3 |
Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 772 |
Aug 7, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 293,264 |
Aug 6, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 7,796 |
Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,801 |
Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,804 |
Aug 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 4 |
Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jul 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 56,548 |
Jul 30, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -4.84% | 144,421 |