Australia markets open in 4 hours 44 minutes

Airtasker Limited (ART.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2600-0.0100 (-3.70%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.27000.27000.25500.26000.260058,098
18 Apr 20240.24000.27000.24000.27000.2700353,414
17 Apr 20240.24000.24000.23500.24000.2400263,206
16 Apr 20240.24000.24500.23000.24500.2450296,239
15 Apr 20240.25500.25500.23500.24000.2400537,882
12 Apr 20240.25500.26000.25500.26000.260081,340
11 Apr 20240.27000.27000.25500.26000.260066,250
10 Apr 20240.26000.27000.26000.26500.265074,917
09 Apr 20240.26500.27000.26000.27000.2700153,396
08 Apr 20240.27500.27500.26500.26500.2650219,491
05 Apr 20240.27500.27500.27000.27500.275068,475
04 Apr 20240.27500.27500.27000.27500.2750229,100
03 Apr 20240.27500.27500.27000.27000.270069,210
02 Apr 20240.27000.27500.26500.27000.270024,707
28 Mar 20240.26500.27000.26000.27000.2700140,856
27 Mar 20240.26500.27500.26000.27000.2700372,909
26 Mar 20240.26500.27250.26500.27000.270095,770
25 Mar 20240.27500.27500.27000.27000.2700403,819
22 Mar 20240.28000.28000.27000.27500.275063,613
21 Mar 20240.27500.28000.26750.28000.2800185,158
20 Mar 20240.27500.28000.26500.28000.2800359,394
19 Mar 20240.28000.28500.27500.28000.280072,256
18 Mar 20240.29000.29000.27000.28500.285098,138
15 Mar 20240.29000.29500.28000.29000.2900148,173
14 Mar 20240.29500.29500.28500.29500.2950240,704
13 Mar 20240.29000.29500.28500.29250.2925222,425
12 Mar 20240.28000.29000.27000.29000.2900294,727
11 Mar 20240.29000.29000.28000.28500.285064,836
08 Mar 20240.28000.29000.28000.29000.2900767,395
07 Mar 20240.26000.27500.26000.27500.2750425,022
06 Mar 20240.26000.26500.25500.26000.2600158,846
05 Mar 20240.26500.27000.26000.26000.2600133,290
04 Mar 20240.27000.27000.26000.26500.2650458,979
01 Mar 20240.27500.27500.26000.27000.2700438,762
29 Feb 20240.26500.27500.25000.26500.26501,026,751
28 Feb 20240.27500.28000.24500.26000.2600823,544
27 Feb 20240.28000.28000.26000.28000.2800520,706
26 Feb 20240.28500.29000.27000.28500.28501,145,050
23 Feb 20240.25000.28000.25000.28000.2800369,955
22 Feb 20240.25500.25500.25000.25000.250044,494
21 Feb 20240.25500.26000.25000.25500.255019,480
20 Feb 20240.24000.26000.24000.26000.2600211,699
19 Feb 20240.24500.24500.23500.24000.2400179,310
16 Feb 20240.25500.25500.24500.24500.245037,358
15 Feb 20240.25000.27500.24500.25500.2550237,597
14 Feb 20240.25000.25500.24000.25000.2500310,099
13 Feb 20240.25500.25500.25000.25000.250074,112
12 Feb 20240.25500.25500.25000.25000.250086,068
09 Feb 20240.25000.25500.23000.25000.2500149,295
08 Feb 20240.23000.25000.23000.25000.2500167,018
07 Feb 20240.26500.26500.22000.22000.22001,143,093
06 Feb 20240.27000.27500.26500.26500.2650165,638
05 Feb 20240.27500.28000.26500.27000.2700400,688
02 Feb 20240.29500.29500.27500.27500.2750119,186
01 Feb 20240.27000.29500.27000.28000.2800155,766
31 Jan 20240.32500.32500.26500.27000.2700819,871
30 Jan 20240.28000.30000.26500.30000.3000659,326
29 Jan 20240.28000.30000.28000.29000.2900158,562
25 Jan 20240.31000.31000.28000.29000.2900541,521
24 Jan 20240.32500.32500.27500.30500.30501,640,346
23 Jan 20240.32000.32500.31000.32500.3250349,103
22 Jan 20240.30000.32500.30000.31500.3150635,564
19 Jan 20240.29500.30000.29000.30000.3000388,392
18 Jan 20240.27500.30000.26500.29500.2950833,271
17 Jan 20240.26000.27000.26000.27000.2700211,154
16 Jan 20240.26000.27000.25000.26000.2600258,674
15 Jan 20240.25000.29500.24500.28500.2850687,871
12 Jan 20240.22000.26000.22000.25000.25001,139,750
11 Jan 20240.20000.23500.20000.23000.23003,181,433
10 Jan 20240.21000.21000.20000.21000.210098,723
09 Jan 20240.21000.21000.20000.21000.2100349,947
08 Jan 20240.20500.21000.20000.21000.2100215,576
05 Jan 20240.21000.21000.20000.21000.2100240,286
04 Jan 20240.20500.21000.20000.21000.2100204,015
03 Jan 20240.20500.21000.20500.21000.2100262,726
02 Jan 20240.20500.21000.20000.21000.2100203,278
29 Dec 20230.20000.20500.19500.20500.2050345,712
28 Dec 20230.19500.20000.19250.20000.200020,947
27 Dec 20230.19500.19500.18500.19500.195066,560
22 Dec 20230.19000.19500.19000.19500.1950277,711
21 Dec 20230.19500.19500.19000.19000.190051,886
20 Dec 20230.19500.19500.19000.19500.1950310,217
19 Dec 20230.19500.20000.19000.19000.1900316,380
18 Dec 20230.18500.19000.18000.19000.1900266,369
15 Dec 20230.17500.18500.17250.18500.1850251,891
14 Dec 20230.17500.17750.17500.17500.1750134,696
13 Dec 20230.17000.17500.17000.17500.175082,756
12 Dec 20230.17000.17500.17000.17000.170034,010
11 Dec 20230.17000.17500.17000.17500.175052,890
08 Dec 20230.17500.17500.17000.17500.175056,582
07 Dec 20230.17500.17500.17000.17000.170055,048
06 Dec 20230.17500.18000.17500.17500.175029,619
05 Dec 20230.17500.17750.17500.17750.1775149,913
04 Dec 20230.17500.17750.17500.17750.177525,575
01 Dec 20230.17500.18000.17250.18000.1800128,006
30 Nov 20230.18000.18000.17500.17500.175040,915
29 Nov 20230.18000.18000.17500.17500.175059,838
28 Nov 20230.17000.18000.17000.17750.177556,257
27 Nov 20230.17500.17500.17000.17250.172565,908
24 Nov 20230.17000.17500.17000.17500.175058,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...