Freelancer Limited (ASX:FLN)
Australia · Delayed Price · Currency is AUD 0.2250
-0.0400 (-15.09%)
Sep 1, 2025, 10:29 AM AEST
Freelancer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -15.09% | 82,260 |
| 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 |
| Jul 29, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 10.71% | 73,891 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 12,485 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 23,540 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 18,337 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 34,081 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 68,613 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 108,127 |
| Jul 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 76,264 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 43,435 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 11, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 11,389 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 9,361 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 22,615 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 25,493 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 52,292 |
| Jul 3, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 253,190 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 82,337 |
| Jul 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 110,354 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 53,984 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 132,858 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 36,154 |