Australia markets close in 3 hours 52 minutes

Airtasker Limited (ART.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2550-0.0050 (-1.92%)
As of 11:28AM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.25500.25500.25500.25500.25501,565
08 May 20240.26500.26500.25500.26000.26004,031
07 May 20240.25500.26000.25000.26000.260042,309
06 May 20240.25500.26000.24500.24500.245078,370
03 May 20240.26000.26500.26000.26500.265066,461
02 May 20240.26500.27000.26000.26000.2600147,535
01 May 20240.26000.26000.25500.26000.2600203,359
30 Apr 20240.26000.26500.25500.26500.265087,447
29 Apr 20240.24500.25500.24500.25500.2550200,559
26 Apr 20240.25000.25500.24500.25000.250045,242
24 Apr 20240.25500.25500.25000.25000.2500887,426
23 Apr 20240.26500.26500.25000.25000.250025,641
22 Apr 20240.26000.26500.25500.25500.255066,254
19 Apr 20240.25500.26500.25500.26000.260016,946
18 Apr 20240.24000.26500.24000.26500.265095,885
17 Apr 2024------
16 Apr 20240.24000.24500.23500.24500.2450117,187
15 Apr 20240.25000.25000.23500.24000.2400145,054
12 Apr 20240.25500.26000.25500.26000.2600559,141
11 Apr 20240.26000.26000.25500.25500.25501,854,568
10 Apr 20240.26000.27000.26000.26500.265023,685
09 Apr 20240.26500.27000.26000.26500.2650123,706
08 Apr 20240.27000.27000.26500.26500.265027,142
05 Apr 20240.27000.27250.27000.27250.272521,208
04 Apr 20240.27000.27500.27000.27000.2700137,356
03 Apr 20240.27000.27500.27000.27250.272540,739
02 Apr 20240.27000.27500.27000.27000.270035,662
28 Mar 20240.26500.27500.26000.27000.2700187,604
27 Mar 20240.26500.27500.26500.27000.2700305,998
26 Mar 20240.26500.27000.26500.27000.2700180,628
25 Mar 20240.27000.27500.27000.27000.2700201,494
22 Mar 20240.27500.27500.27000.27000.270042,297
21 Mar 20240.27000.27500.26500.27500.2750164,206
20 Mar 20240.27500.28000.26500.27500.2750148,998
19 Mar 20240.28000.28250.27500.28000.280050,083
18 Mar 20240.27500.28000.27000.27500.2750137,715
15 Mar 20240.29250.29250.28000.28500.2850110,733
14 Mar 20240.29250.29500.28000.29500.2950221,374
13 Mar 20240.28750.29250.28500.29250.2925255,090
12 Mar 20240.28000.29000.26500.28000.2800276,601
11 Mar 20240.28500.28500.28000.28000.280054,207
08 Mar 20240.28000.28500.27500.28500.2850262,890
07 Mar 20240.26500.27500.26500.27500.275086,599
06 Mar 20240.25500.26500.25500.26000.2600119,984
05 Mar 20240.26500.26500.26000.26000.2600121,108
04 Mar 20240.27000.27000.26000.26500.2650165,867
01 Mar 20240.26000.27000.25500.26500.2650360,659
29 Feb 20240.27000.27500.25000.26000.2600328,514
28 Feb 20240.27750.27750.24000.26000.2600199,770
27 Feb 20240.28000.28000.26000.28000.2800334,747
26 Feb 20240.28000.29000.27000.28500.2850350,963
23 Feb 20240.25500.28000.25500.27500.2750397,902
22 Feb 20240.25500.25500.25000.25000.250072,113
21 Feb 20240.25500.25500.25000.25500.255072,400
20 Feb 20240.24000.25500.24000.25000.2500116,193
19 Feb 20240.24500.24500.24000.24000.2400134,597
16 Feb 20240.25500.25500.24500.25500.255082,555
15 Feb 20240.25000.26500.24500.26000.2600229,702
14 Feb 20240.25500.25500.24500.24500.2450145,121
13 Feb 20240.26000.26000.25000.25000.250042,742
12 Feb 20240.25500.26000.25000.25000.250076,974
09 Feb 20240.25000.25500.23500.25000.2500140,581
08 Feb 20240.23500.25000.23500.25000.2500130,223
07 Feb 20240.26500.26500.22000.22500.2250530,651
06 Feb 20240.27000.27500.26500.26500.265042,378
05 Feb 20240.27000.28000.27000.27000.270086,921
02 Feb 20240.29500.29500.27000.27500.2750125,364
01 Feb 20240.28000.28000.27000.28000.2800141,092
31 Jan 20240.32500.32500.26500.27000.2700333,313
30 Jan 20240.28500.29000.26500.28000.2800232,435
29 Jan 20240.29000.29000.28000.29000.290083,762
25 Jan 20240.29000.29000.28000.29000.2900318,893
24 Jan 20240.31000.31000.27500.29500.2950369,764
23 Jan 20240.32000.32500.31000.31000.3100180,619
22 Jan 20240.30500.32500.30500.31500.3150379,111
19 Jan 20240.29500.30000.28500.29500.2950152,666
18 Jan 2024------
17 Jan 20240.26000.27000.26000.27000.2700176,566
16 Jan 20240.27000.27000.25000.26000.2600162,995
15 Jan 20240.24000.29500.24000.26500.2650406,201
12 Jan 20240.22000.25500.22000.25500.2550408,888
11 Jan 20240.20000.23500.20000.22500.2250674,310
10 Jan 20240.21000.21000.20000.20500.2050125,061
09 Jan 20240.21000.21000.20000.21000.210097,610
08 Jan 20240.20000.20500.20000.20000.200068,830
05 Jan 20240.20000.21000.20000.21000.210053,296
04 Jan 20240.21000.21000.20000.20500.2050126,645
03 Jan 20240.21000.21000.20500.20500.2050132,542
02 Jan 20240.21000.21000.20000.21000.2100163,463
29 Dec 20230.19000.20500.19000.20000.200087,895
28 Dec 20230.19500.20000.19500.20000.200024,711
27 Dec 20230.19000.19500.18500.19500.195017,170
22 Dec 20230.18500.19500.18500.19000.190055,322
21 Dec 20230.19000.19500.19000.19000.19005,197
20 Dec 20230.19000.19500.19000.19000.1900140,499
19 Dec 20230.19500.19500.19000.19000.190057,822
18 Dec 20230.18000.19000.18000.18500.185095,384
15 Dec 20230.17500.18500.17250.18000.1800110,640
14 Dec 2023------
13 Dec 20230.17000.17500.17000.17500.175064,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...