Australia markets closed

TASK Group Holdings Limited (TSK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8000-0.0200 (-2.44%)
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.81500.81500.80000.80000.80003,078,638
09 May 20240.82000.82500.82000.82000.8200207,395
08 May 20240.82000.83000.82000.82000.82003,071,240
07 May 20240.82000.82000.81500.82000.82004,768,953
06 May 20240.82500.82500.81500.82000.82002,126,980
03 May 20240.82000.82000.81500.81500.81501,561,382
02 May 20240.81000.82000.81000.81500.8150308,555
01 May 20240.82000.82500.81000.81500.81501,356,220
30 Apr 20240.82500.82500.82000.82500.8250638,183
29 Apr 20240.82500.82500.82000.82000.82001,036,898
26 Apr 20240.82000.82500.82000.82000.8200363,322
24 Apr 20240.82000.82500.82000.82500.8250505,438
23 Apr 20240.81000.81500.81000.81500.8150214,710
22 Apr 20240.81500.82000.81000.81000.8100403,863
19 Apr 20240.82000.82500.82000.82500.8250683,044
18 Apr 20240.82000.82500.82000.82500.8250283,517
17 Apr 20240.82000.83000.82000.83000.8300537,929
16 Apr 20240.83000.83000.82000.83000.8300758,770
15 Apr 20240.82000.83000.82000.83000.8300135,373
12 Apr 20240.82000.83000.82000.83000.8300611,686
11 Apr 20240.82000.82500.82000.82000.8200454,566
10 Apr 20240.81500.82500.81500.81500.8150264,615
09 Apr 20240.81000.82000.81000.81500.81501,062,653
08 Apr 20240.81000.81500.81000.81000.81001,644,147
05 Apr 20240.80000.80500.80000.80500.8050903,992
04 Apr 20240.80000.80500.80000.80000.8000747,163
03 Apr 20240.80000.80000.79500.80000.8000551,057
02 Apr 20240.80000.80000.79500.79500.79501,357,777
28 Mar 20240.79500.80000.79500.80000.80001,025,862
27 Mar 20240.79500.79500.79000.79000.7900728,429
26 Mar 20240.79500.79500.79000.79000.7900642,712
25 Mar 20240.79000.79500.79000.79500.79502,596,636
22 Mar 20240.79000.79500.79000.79250.7925180,752
21 Mar 20240.79500.79500.79000.79000.79001,330,100
20 Mar 20240.79000.79500.79000.79000.7900286,964
19 Mar 20240.79000.80000.79000.79000.79001,146,541
18 Mar 20240.79500.80000.79000.80000.80002,062,889
15 Mar 20240.79000.80000.79000.79500.79501,983,902
14 Mar 20240.79000.79000.78500.78500.78501,510,287
13 Mar 20240.79500.80000.78750.79000.79008,497,178
12 Mar 20240.76500.78500.76250.78500.78504,212,287
11 Mar 20240.81000.82000.76000.76000.76009,542,663
08 Mar 20240.38500.40500.38500.40000.4000198,938
07 Mar 20240.39500.40000.38000.38500.385073,889
06 Mar 20240.38000.40000.37500.38000.380099,526
05 Mar 20240.40000.40000.38000.39000.3900206,297
04 Mar 20240.38500.40000.38500.40000.4000252,050
01 Mar 20240.38500.39000.38500.38500.385047,553
29 Feb 20240.39500.40000.38000.39500.3950293,072
28 Feb 20240.39000.39500.38500.39500.395031,484
27 Feb 20240.38000.39000.38000.39000.390056,130
26 Feb 20240.38500.40500.38000.38000.3800148,848
23 Feb 20240.38000.38500.36000.38500.385099,068
22 Feb 20240.37500.38500.36000.38000.380092,473
21 Feb 20240.38000.38500.37000.37000.3700172,835
20 Feb 20240.40000.40000.38500.38500.3850260,669
19 Feb 20240.40000.41000.39500.39500.3950195,905
16 Feb 20240.41000.41000.38500.40000.4000233,622
15 Feb 20240.40000.42500.39500.39500.3950273,097
14 Feb 20240.37500.40000.37500.40000.4000170,960
13 Feb 20240.39000.39000.37500.37500.375015,357
12 Feb 20240.38500.40000.38000.40000.4000117,620
09 Feb 20240.39500.40000.38000.38000.380096,201
08 Feb 20240.39000.39500.38500.39500.395081,336
07 Feb 20240.40000.40000.39000.39000.390053,800
06 Feb 20240.39000.40500.39000.39000.390012,645
05 Feb 20240.40500.40500.39000.40500.405012,118
02 Feb 20240.39000.40000.39000.39000.3900240,247
01 Feb 20240.40000.40000.39000.39000.390010,245
31 Jan 20240.41000.41000.39000.41000.4100133,580
30 Jan 20240.38000.42000.38000.40000.4000245,689
29 Jan 20240.38000.39000.38000.38000.380046,717
25 Jan 20240.39000.39000.38500.38500.385028,379
24 Jan 20240.40500.40500.39000.39000.390010,643
23 Jan 20240.40500.40500.37000.40500.4050236,978
22 Jan 20240.40000.40500.39500.40500.405054,888
19 Jan 20240.39500.40500.39000.39500.395079,640
18 Jan 20240.39500.41000.39500.39500.395073,898
17 Jan 20240.40000.40500.39500.39500.395025,220
16 Jan 20240.39500.40000.39500.39500.395017,440
15 Jan 20240.40000.42000.40000.41000.410014,933
12 Jan 20240.39500.40500.39500.40000.400064,605
11 Jan 20240.41000.41500.39500.39500.3950161,115
10 Jan 20240.40500.41000.40000.41000.4100172,038
09 Jan 20240.41500.41500.40000.40500.405090,683
08 Jan 20240.41000.42000.40000.41500.4150617,060
05 Jan 20240.41500.41500.41000.41500.415036,375
04 Jan 20240.41500.42000.41000.41500.415065,729
03 Jan 20240.41000.41500.41000.41000.4100213,417
02 Jan 20240.41000.42750.39500.42500.4250526,786
29 Dec 20230.40000.41000.39500.41000.4100141,504
28 Dec 20230.38500.40000.38000.40000.4000104,739
27 Dec 20230.38500.40000.38500.40000.400089,633
22 Dec 20230.38500.39500.38500.39000.390030,306
21 Dec 20230.40000.40000.38500.38500.385014,946
20 Dec 20230.39000.39500.38500.39500.395054,562
19 Dec 20230.40000.40500.39500.39500.395017,414
18 Dec 20230.39000.41500.39000.41000.4100211,696
15 Dec 20230.40000.40500.39500.40000.400017,843
14 Dec 20230.40000.40250.40000.40000.4000131,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...