Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Airtasker Limited (ART.AX)

0.3250
+0.0200
+(6.56%)
At close: 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.31000.32500.30500.32500.3250293,643
Apr 23, 20250.30000.30500.29500.30500.3050186,395
Apr 22, 20250.30000.30000.29500.29500.295036,442
Apr 17, 20250.30000.30000.29000.30000.3000191,474
Apr 16, 20250.29000.30000.28500.30000.3000125,879
Apr 15, 20250.27500.29500.27500.29500.2950365,206
Apr 14, 20250.27000.28000.27000.27000.270018,988
Apr 11, 20250.28500.28500.26500.26500.2650181,524
Apr 10, 20250.28500.29000.27000.27000.2700350,689
Apr 9, 20250.26500.27000.26000.26250.2625379,133
Apr 8, 20250.26000.27500.26000.27500.2750317,837
Apr 7, 20250.25000.27000.23000.26000.2600626,883
Apr 4, 20250.27500.27500.27000.27500.2750200,651
Apr 3, 20250.28000.28500.27500.27500.2750319,286
Apr 2, 20250.29000.29000.28000.28000.2800352,939
Apr 1, 20250.29000.29000.28000.28000.280075,391
Mar 31, 20250.30000.30000.28500.28500.285070,946
Mar 28, 20250.30000.30500.29000.30000.3000610,321
Mar 27, 20250.29500.29500.28000.29000.2900115,469
Mar 26, 20250.29000.29500.28000.29500.2950113,222
Mar 25, 20250.28000.29000.28000.28000.2800154,505
Mar 24, 20250.28500.28500.28000.28000.2800255,998
Mar 21, 20250.31000.31000.28000.28000.2800230,844
Mar 20, 20250.29000.31000.28500.31000.3100225,200
Mar 19, 20250.28500.29000.28000.29000.2900272,651
Mar 18, 20250.29000.29000.28000.28500.2850469,450
Mar 17, 20250.30000.30000.28000.29000.2900266,920
Mar 14, 20250.28500.30000.28000.28000.2800218,343
Mar 13, 20250.28000.30000.28000.30000.30002,525,721
Mar 12, 20250.29000.30000.27500.28500.2850511,428
Mar 11, 20250.28500.30000.27000.30000.3000838,775
Mar 10, 20250.31000.31000.29000.29000.2900814,498
Mar 7, 20250.32000.32000.30000.31500.3150435,323
Mar 6, 20250.30000.31500.30000.31000.3100173,160
Mar 5, 20250.30500.31500.30000.30000.3000477,386
Mar 4, 20250.33000.33000.31000.31500.3150766,833
Mar 3, 20250.34500.35000.33500.34000.3400241,581
Feb 28, 20250.35500.36000.34500.36000.3600216,501
Feb 27, 20250.36500.39000.36000.36000.36001,321,923
Feb 26, 20250.36000.36500.34500.36500.3650410,301
Feb 25, 20250.36500.37000.36000.36500.3650306,257
Feb 24, 20250.38000.38000.36500.36500.3650388,198
Feb 21, 20250.36500.38000.36500.38000.3800375,284
Feb 20, 20250.36000.37500.36000.37500.3750182,498
Feb 19, 20250.38000.38000.36500.38000.3800295,302
Feb 18, 20250.36000.38000.36000.37500.3750270,432
Feb 17, 20250.38000.38000.34500.37000.3700520,885
Feb 14, 20250.37000.38000.36500.38000.3800358,593
Feb 13, 20250.35500.37250.33500.36500.36501,054,692
Feb 12, 20250.39000.39500.36500.36500.36501,011,302
Feb 11, 20250.40000.40250.39000.39000.3900256,435
Feb 10, 20250.38500.40000.38500.40000.4000664,146
Feb 7, 20250.38500.39000.37250.39000.3900813,873
Feb 6, 20250.39500.39750.38000.39500.3950692,320
Feb 5, 20250.41000.41500.39500.39500.3950235,132
Feb 4, 20250.40000.41000.39750.41000.4100249,768
Feb 3, 20250.42500.42500.39500.40000.40001,098,989
Jan 31, 20250.43000.44000.42500.42500.4250266,612
Jan 30, 20250.46500.46500.42000.42500.4250736,106
Jan 29, 20250.44000.46500.43500.46500.4650595,715
Jan 28, 20250.48000.48000.43000.44500.44501,070,111
Jan 24, 20250.49500.49500.45500.47000.4700669,255
Jan 23, 20250.46000.49500.45500.49000.49001,657,746
Jan 22, 20250.41500.45500.41500.45500.4550556,062
Jan 21, 20250.41500.42500.41000.42000.4200378,724
Jan 20, 20250.41000.42000.41000.42000.4200357,225
Jan 17, 20250.41500.43500.41000.41500.4150242,771
Jan 16, 20250.41000.42000.40500.42000.4200186,971
Jan 15, 20250.40000.42000.39500.41000.4100970,818
Jan 14, 20250.39500.41000.39250.41000.4100248,067
Jan 13, 20250.43500.43500.39500.39500.3950712,175
Jan 10, 20250.42000.43500.42000.43500.4350179,502
Jan 9, 20250.43500.43500.42000.43500.4350182,463
Jan 8, 20250.44000.44500.42000.43500.4350106,188
Jan 7, 20250.45000.45500.43500.44500.4450407,449
Jan 6, 20250.46000.46000.44000.46000.4600700,665
Jan 3, 20250.46000.46000.44500.46000.4600567,211
Jan 2, 20250.47500.47500.45500.46000.4600531,294
Dec 31, 20240.45000.48000.44500.46500.46501,283,016
Dec 30, 20240.43500.45000.42750.44000.4400725,701
Dec 27, 20240.40000.42500.40000.42500.4250998,502
Dec 24, 20240.39000.41000.39000.40500.4050654,519
Dec 23, 20240.38000.39000.37500.38000.3800335,656
Dec 20, 20240.37500.38000.37000.38000.3800220,833
Dec 19, 20240.36500.37500.35000.37500.3750180,801
Dec 18, 20240.37500.37500.35000.36500.3650324,724
Dec 17, 20240.36500.38500.36500.37500.3750279,463
Dec 16, 20240.39000.39000.36500.39000.3900600,676
Dec 13, 20240.35000.40000.35000.39000.39001,309,505
Dec 12, 20240.35000.36000.34000.36000.3600813,275
Dec 11, 20240.35000.35000.33500.35000.3500538,748
Dec 10, 20240.35000.35000.34000.35000.3500365,063
Dec 9, 20240.34000.35000.33000.35000.3500944,868
Dec 6, 20240.31500.34000.31000.34000.34001,216,787
Dec 5, 20240.31500.31500.31000.31500.3150346,882
Dec 4, 20240.31500.31500.30500.31000.3100663,022
Dec 3, 20240.32000.32500.31000.32500.3250454,323
Dec 2, 20240.32000.32500.31500.32000.3200204,675
Nov 29, 20240.30500.32500.30500.32500.3250987,709
Nov 28, 20240.31000.31000.30000.30500.3050859,371
Nov 27, 20240.29500.31000.29500.30500.3050583,958
Nov 26, 20240.29500.29500.29000.29500.2950475,313
Nov 25, 20240.30000.30000.28500.29500.2950397,346
Nov 22, 20240.29500.29500.29000.29000.2900116,533
Nov 21, 20240.29000.29500.29000.29000.290075,335
Nov 20, 20240.29000.29500.28500.29000.2900556,218
Nov 19, 20240.29000.29500.29000.29000.2900193,166
Nov 18, 20240.29500.30000.29000.29000.2900179,738
Nov 15, 20240.30000.30000.28500.30000.300069,593
Nov 14, 20240.30000.30000.29500.30000.300082,963
Nov 13, 20240.30000.30000.29500.30000.3000172,073
Nov 12, 20240.30000.31000.29000.31000.3100118,293
Nov 11, 20240.30000.30500.29500.30000.3000149,047
Nov 8, 20240.29000.30000.29000.30000.300094,530
Nov 7, 20240.29500.30000.29500.29500.295010,448
Nov 6, 20240.29500.30000.29500.30000.300013,921
Nov 5, 20240.30000.30000.29000.29500.2950161,034
Nov 4, 20240.28500.30000.28500.30000.3000186,454
Nov 1, 20240.30500.30500.28500.28500.2850223,717
Oct 31, 20240.29000.31000.28500.30500.3050701,413
Oct 30, 20240.28500.28750.28000.28000.280098,948
Oct 29, 20240.28000.28500.28000.28500.285051,235
Oct 28, 20240.29000.29000.28000.28000.280048,804
Oct 25, 20240.28500.29250.28500.29000.2900157,688
Oct 24, 20240.28000.28500.27500.28500.2850170,231
Oct 23, 20240.27500.28500.27500.28000.280079,435
Oct 22, 20240.27000.27500.27000.27500.275017,370
Oct 21, 20240.29000.29000.27000.27000.2700276,014
Oct 18, 20240.29000.29000.28500.28500.2850109,684
Oct 17, 20240.27500.28500.27000.28500.285097,912
Oct 16, 20240.29000.29000.26500.27500.2750881,761
Oct 15, 20240.29500.29500.28500.28500.2850141,369
Oct 14, 20240.30000.31000.29500.29500.2950254,541
Oct 11, 20240.30500.31250.30000.30000.300045,498
Oct 10, 20240.31000.31500.30000.30000.3000254,503
Oct 9, 20240.31000.31000.30000.30000.3000140,554
Oct 8, 20240.30000.31000.29500.31000.3100220,610
Oct 7, 20240.32000.32000.30000.30000.3000135,766
Oct 4, 20240.32000.32500.30000.30000.3000483,034
Oct 3, 20240.33000.33500.31500.32250.3225278,253
Oct 2, 20240.32000.33500.32000.33500.3350448,639
Oct 1, 20240.30000.32500.30000.32000.3200572,239
Sep 30, 20240.30000.30000.30000.30000.3000226,298
Sep 27, 20240.30000.30500.29000.30000.3000357,768
Sep 26, 20240.28500.30500.28500.29500.2950713,410
Sep 25, 20240.27000.29000.27000.28500.2850337,534
Sep 24, 20240.27000.28000.27000.28000.2800213,144
Sep 23, 20240.28000.28000.27000.27000.2700310,195
Sep 20, 20240.28000.28000.28000.28000.280076,704
Sep 19, 20240.28000.28500.27500.27500.275041,057
Sep 18, 20240.27500.29000.27500.29000.2900162,660
Sep 17, 20240.27500.28000.27000.28000.2800192,290
Sep 16, 20240.28500.28500.27000.27000.2700197,259
Sep 13, 20240.27000.28000.27000.28000.2800323,664
Sep 12, 20240.27000.27500.26000.27500.2750909,147
Sep 11, 20240.28000.28000.27000.27000.2700198,044
Sep 10, 20240.28500.28500.27500.28000.2800142,962
Sep 9, 20240.27500.28500.27000.28500.2850144,678
Sep 6, 20240.28000.28500.27500.28500.2850203,235
Sep 5, 20240.27500.29000.27000.29000.2900114,031
Sep 4, 20240.26500.27500.26000.27500.2750104,652
Sep 3, 20240.27000.28000.26000.26500.2650228,469
Sep 2, 20240.26500.28500.26500.27500.2750501,035
Aug 30, 20240.25500.26500.24500.26500.26501,287,980
Aug 29, 20240.26000.27000.25500.25500.2550392,123
Aug 28, 20240.26000.27000.26000.26500.2650186,735
Aug 27, 20240.25500.26000.25250.26000.260075,686
Aug 26, 20240.26000.26750.25500.25500.2550226,062
Aug 23, 20240.25500.26500.25500.26000.260082,513
Aug 22, 20240.26000.26500.24500.26000.2600818,647
Aug 21, 20240.26500.27500.25500.26500.2650481,511
Aug 20, 20240.28000.28500.26000.26500.2650385,195
Aug 19, 20240.27500.27500.27000.27000.2700219,359
Aug 16, 20240.27500.28500.27500.28500.285046,305
Aug 15, 20240.28000.28500.27500.27500.2750146,678
Aug 14, 20240.29000.29000.28000.28000.2800150,745
Aug 13, 20240.28500.29500.28000.29000.290093,383
Aug 12, 20240.28500.29000.27250.28000.280079,895
Aug 9, 20240.28000.29000.27500.29000.2900225,879
Aug 8, 20240.27500.28000.27000.27000.2700378,018
Aug 7, 20240.27000.28000.26500.27000.2700208,819
Aug 6, 20240.24000.27000.24000.27000.2700444,494
Aug 5, 20240.27000.27000.24000.25000.25002,146,859
Aug 2, 20240.29000.29000.27500.27500.2750786,119
Aug 1, 20240.30500.31000.29000.29000.29001,257,272
Jul 31, 20240.30500.31500.29500.31000.3100141,247
Jul 30, 20240.32500.32500.28000.30500.30501,009,327
Jul 29, 20240.35000.35000.32000.33000.3300271,454
Jul 26, 20240.32000.35000.32000.35000.3500257,814
Jul 25, 20240.31500.34500.30500.33500.3350370,428
Jul 24, 20240.34000.34000.31500.33000.3300293,555
Jul 23, 20240.36000.37500.34000.34000.3400496,600
Jul 22, 20240.35500.36500.35000.36500.3650167,171
Jul 19, 20240.35500.36500.35000.36500.365061,391
Jul 18, 20240.35500.36500.35000.36500.3650243,247
Jul 17, 20240.34500.36000.33500.36000.3600291,956
Jul 16, 20240.36000.36000.34000.34500.3450426,685
Jul 15, 20240.36500.36500.35000.36000.3600251,409
Jul 12, 20240.33000.36500.31500.36500.36501,142,074
Jul 11, 20240.30000.34000.29500.32000.3200991,678
Jul 10, 20240.29500.31000.29500.30500.3050610,870
Jul 9, 20240.29000.29500.28500.29500.2950108,742
Jul 8, 20240.29000.29000.28000.28500.285053,099
Jul 5, 20240.28000.30000.27500.29000.2900726,865
Jul 4, 20240.27000.28000.27000.28000.2800212,406
Jul 3, 20240.27500.28000.27000.27000.2700363,189
Jul 2, 20240.26000.28000.25500.28000.2800262,281
Jul 1, 20240.26000.26000.25500.26000.2600121,320
Jun 28, 20240.25000.26000.25000.26000.2600941,481
Jun 27, 20240.25000.25500.25000.25000.2500471,207
Jun 26, 20240.25000.25500.24500.25500.2550684,653
Jun 25, 20240.25000.25000.24500.25000.2500169,040
Jun 24, 20240.25000.26000.24500.25000.2500303,085
Jun 21, 20240.24500.25500.23500.25500.2550462,887
Jun 20, 20240.24500.25000.24500.24500.245048,793
Jun 19, 20240.24000.25000.24000.25000.2500117,923
Jun 18, 20240.24500.24500.24000.24500.2450166,382
Jun 17, 20240.25000.25000.24500.24500.2450237,417
Jun 14, 20240.25000.25500.25000.25000.2500198,793
Jun 13, 20240.25500.25500.24500.25000.2500243,439
Jun 12, 20240.25000.25500.25000.25500.255035,206
Jun 11, 20240.25500.26000.25000.25000.2500137,111
Jun 7, 20240.25000.25500.25000.25500.2550119,557
Jun 6, 20240.25000.25500.25000.25000.250025,797
Jun 5, 20240.25000.25500.25000.25000.2500117,970
Jun 4, 20240.25500.25500.25000.25000.2500170,705
Jun 3, 20240.26000.26000.25000.25000.2500100,498
May 31, 20240.26000.26000.25000.26000.260034,610
May 30, 20240.25000.26000.25000.26000.2600216,575
May 29, 20240.24500.25000.24500.24500.2450150,072
May 28, 20240.24500.25000.24500.24500.245024,846
May 27, 20240.25000.25500.24500.24500.245086,384
May 24, 20240.24000.25500.24000.25000.2500151,329
May 23, 20240.24500.25500.24500.24500.2450150,426
May 22, 20240.24000.25000.24000.25000.250018,842
May 21, 20240.24000.24500.23000.24000.2400188,080
May 20, 20240.24500.24500.23750.23750.2375205,753
May 17, 20240.25000.25000.24000.24000.2400265,092
May 16, 20240.26000.26000.24500.24500.2450116,596
May 15, 20240.26000.26000.25000.25500.255076,278
May 14, 20240.26000.26000.25000.26000.2600174,944
May 13, 20240.25500.26000.25500.25500.255031,558
May 10, 20240.26000.26000.25000.25500.255033,129
May 9, 20240.25500.26000.25000.25000.250080,304
May 8, 20240.26000.26000.25500.25500.255064,040
May 7, 20240.25000.26500.25000.26500.2650136,366
May 6, 20240.26000.26500.24500.24500.2450302,898
May 3, 20240.26000.26000.26000.26000.260072,157
May 2, 20240.26500.27000.26000.26000.2600223,568
May 1, 20240.26000.27000.25750.27000.27001,539,938
Apr 30, 20240.26000.26500.25500.26500.2650235,927
Apr 29, 20240.25000.26000.24500.26000.26001,283,264
Apr 26, 20240.25000.25500.24500.24500.245071,740
Apr 24, 20240.25000.25250.25000.25000.250087,703

Related Tickers

BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
+62.28%
 
SABOF Sabio Holdings Inc.
0.5129
0.00%
 
ATDRY Auto Trader Group plc
2.6680
-0.07%
 
BBUZ Bebuzee Inc.
0.1070
+38.96%
 
ZMDTF Zoomd Technologies Ltd.
0.3262
0.00%
 
LTRPA Liberty TripAdvisor Holdings, Inc.
0.2550
+0.79%
 
SBIO.V Sabio Holdings Inc.
0.4600
+2.22%
 
ONFO Onfolio Holdings, Inc.
1.1090
+0.36%
 
BCG.L Baltic Classifieds Group PLC
328.50
-0.76%
 
LFLY Leafly Holdings, Inc.
0.1600
0.00%