TASK Group Holdings Limited (TSK.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.8100

-0.0100

(-1.22%)

As of 10:20AM AEST. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.8100	0.8100	0.8100	0.8100	0.8100	12,000
09 May 2024	0.8250	0.8250	0.8200	0.8200	0.8200	8,860
08 May 2024	0.8250	0.8250	0.8200	0.8200	0.8200	38,341
07 May 2024	0.8200	0.8200	0.8150	0.8200	0.8200	94,401
06 May 2024	0.8225	0.8225	0.8200	0.8200	0.8200	193,605
03 May 2024	0.8200	0.8200	0.8150	0.8200	0.8200	120,852
02 May 2024	0.8100	0.8200	0.8100	0.8150	0.8150	127,091
01 May 2024	0.8225	0.8250	0.8200	0.8250	0.8250	41,923
30 Apr 2024	0.8225	0.8225	0.8225	0.8225	0.8225	1,757
29 Apr 2024	0.8200	0.8250	0.8200	0.8200	0.8200	71,654
26 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	18,276
24 Apr 2024	0.8200	0.8250	0.8200	0.8250	0.8250	43,697
23 Apr 2024	0.8100	0.8150	0.8100	0.8150	0.8150	5,900
22 Apr 2024	0.8150	0.8150	0.8100	0.8150	0.8150	47,334
19 Apr 2024	0.8200	0.8250	0.8200	0.8250	0.8250	17,041
18 Apr 2024	0.8200	0.8250	0.8200	0.8250	0.8250	16,164
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.8275	0.8275	0.8200	0.8200	0.8200	40,355
15 Apr 2024	0.8250	0.8250	0.8250	0.8250	0.8250	338
12 Apr 2024	0.8275	0.8275	0.8275	0.8275	0.8275	366,439
11 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	6,000
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.8100	0.8150	0.8100	0.8150	0.8150	87,547
08 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	100,000
05 Apr 2024	0.8025	0.8025	0.8025	0.8025	0.8025	18,000
04 Apr 2024	0.8000	0.8025	0.8000	0.8000	0.8000	35,450
03 Apr 2024	0.7950	0.8000	0.7950	0.8000	0.8000	612,234
02 Apr 2024	0.7950	0.8000	0.7950	0.8000	0.8000	119,812
28 Mar 2024	0.7975	0.7975	0.7950	0.7950	0.7950	17,961
27 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	17,674
26 Mar 2024	0.7900	0.7950	0.7900	0.7950	0.7950	136,901
25 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	638,614
22 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	157,832
21 Mar 2024	0.7900	0.7950	0.7900	0.7900	0.7900	106,584
20 Mar 2024	0.7925	0.7925	0.7900	0.7900	0.7900	416,184
19 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500,000
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.7950	0.8000	0.7950	0.7950	0.7950	513,096
14 Mar 2024	0.7850	0.7900	0.7850	0.7850	0.7850	188,181
13 Mar 2024	0.7950	0.8000	0.7875	0.7900	0.7900	538,460
12 Mar 2024	0.7650	0.7850	0.7650	0.7850	0.7850	763,435
11 Mar 2024	0.8100	0.8100	0.7600	0.7600	0.7600	2,016,706
08 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	3,414
07 Mar 2024	0.3900	0.3950	0.3850	0.3850	0.3850	14,122
06 Mar 2024	0.3800	0.3950	0.3750	0.3750	0.3750	17,343
05 Mar 2024	0.3950	0.3950	0.3800	0.3850	0.3850	27,157
04 Mar 2024	0.3850	0.3950	0.3850	0.3950	0.3950	12,223
01 Mar 2024	0.3950	0.3950	0.3850	0.3850	0.3850	12,090
29 Feb 2024	0.3950	0.4000	0.3800	0.3950	0.3950	39,937
28 Feb 2024	0.3900	0.3950	0.3900	0.3950	0.3950	9,222
27 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	240
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.3750	0.3800	0.3700	0.3800	0.3800	5,775
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.3800	0.3850	0.3750	0.3750	0.3750	22,021
20 Feb 2024	0.3950	0.3950	0.3850	0.3850	0.3850	50,498
19 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	5,562
16 Feb 2024	0.3950	0.4100	0.3900	0.4100	0.4100	25,736
15 Feb 2024	0.4150	0.4150	0.3950	0.3950	0.3950	10,014
14 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,229
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	7,810
09 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,864
08 Feb 2024	0.3900	0.3950	0.3850	0.3900	0.3900	23,198
07 Feb 2024	0.3950	0.4000	0.3950	0.3950	0.3950	3,976
06 Feb 2024	0.4050	0.4050	0.3950	0.3950	0.3950	1,627
05 Feb 2024	0.4050	0.4050	0.4050	0.4050	0.4050	14,688
02 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3900	9,992
01 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,344
31 Jan 2024	0.4000	0.4100	0.4000	0.4100	0.4100	6,880
30 Jan 2024	0.3900	0.4150	0.3900	0.4100	0.4100	14,297
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	580
25 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3850	89
24 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3900	2,693
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,026.40+32.20(+0.40%)

ASX 2007,751.60+30.00(+0.39%)

AUD/USD0.6618-0.0003(-0.05%)

OIL79.68+0.42(+0.53%)

GOLD2,353.90+13.60(+0.58%)

Bitcoin AUD95,072.37+2,235.41(+2.41%)

TASK Group Holdings Limited (TSK.XA)

ALL ORDS
8,026.40
+32.20(+0.40%)

ASX 200
7,751.60
+30.00(+0.39%)

AUD/USD
0.6618
-0.0003(-0.05%)

OIL
79.68
+0.42(+0.53%)

GOLD
2,353.90
+13.60(+0.58%)

Bitcoin AUD
95,072.37
+2,235.41(+2.41%)