Skip to main content
Airtasker Limited (ASX:ART)
Australia flag Australia · Delayed Price · Currency is AUD
0.230
-0.010 (-4.17%)
Mar 9, 2026, 4:10 PM AEST

Airtasker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.240.240.24-5.88%269,033
Mar 5, 20260.250.260.240.260.266.25%1,310,338
Mar 4, 20260.230.240.220.240.244.35%218,377
Mar 3, 20260.240.240.230.230.23-4.17%524,644
Mar 2, 20260.240.240.240.240.24-2.04%179,697
Feb 27, 20260.240.250.240.250.252.08%312,588
Feb 26, 20260.240.240.210.240.24-5.88%2,438,143
Feb 25, 20260.240.260.230.260.266.25%463,100
Feb 24, 20260.250.250.240.240.24-4.00%223,093
Feb 23, 20260.250.260.230.250.25-1.96%421,115
Feb 20, 20260.250.260.250.260.26-1.92%412,688
Feb 19, 20260.260.260.240.260.26-572,485
Feb 18, 20260.270.270.260.260.26-1.89%369,889
Feb 17, 20260.280.280.260.270.27-5.36%579,436
Feb 16, 20260.270.280.270.280.281.82%90,168
Feb 13, 20260.280.280.270.280.28-1.79%444,058
Feb 12, 20260.280.290.280.280.28-145,203
Feb 11, 20260.290.290.280.280.28-64,707
Feb 10, 20260.300.300.280.280.28-1.75%35,813
Feb 9, 20260.280.290.280.290.293.64%348,339
Feb 6, 20260.280.280.270.280.28-1.79%123,905
Feb 5, 20260.290.300.280.280.28-3.45%350,434
Feb 4, 20260.290.300.290.290.29-179,047
Feb 3, 20260.300.300.290.290.29-62,170
Feb 2, 20260.290.310.290.290.29-3.33%58,320
Jan 30, 20260.300.300.290.300.30-313,304
Jan 29, 20260.300.300.290.300.301.69%254,602
Jan 28, 20260.290.300.290.300.30-49,221
Jan 27, 20260.290.300.290.300.30-1.67%668,646
Jan 23, 20260.300.310.300.300.30-371,108
Jan 22, 20260.310.310.300.300.30-1.64%257,860
Jan 21, 20260.320.320.300.310.31-3.17%581,127
Jan 20, 20260.310.320.310.320.323.28%100,523
Jan 19, 20260.310.320.310.310.31-3.17%175,470
Jan 16, 20260.320.320.310.320.32-850,839
Jan 15, 20260.320.330.320.320.32-1.56%180,477
Jan 14, 20260.320.330.320.320.321.59%46,921
Jan 13, 20260.330.330.320.320.32-1.56%180,865
Jan 12, 20260.330.330.320.320.32-4.48%342,705
Jan 9, 20260.330.340.330.340.343.08%143,929
Jan 8, 20260.330.330.320.330.33-1.52%156,510
Jan 7, 20260.350.350.330.330.33-7.04%199,550
Jan 6, 20260.350.360.350.360.362.90%47,444
Jan 5, 20260.360.360.350.350.35-2.82%70,221
Jan 2, 20260.350.370.350.360.362.90%526,255
Dec 31, 20250.330.350.330.350.351.47%83,005
Dec 30, 20250.350.350.340.340.34-1.45%245,823
Dec 29, 20250.330.350.330.350.354.55%138,900
Dec 24, 20250.330.340.330.330.331.54%18,652
Dec 23, 20250.320.350.320.330.333.17%243,247
Dec 22, 20250.310.320.300.320.323.28%184,277
Dec 19, 20250.310.320.300.310.31-1.61%304,204
Dec 18, 20250.330.330.310.310.31-4.62%388,588
Dec 17, 20250.320.330.320.330.33-1.52%67,269
Dec 16, 20250.340.340.330.330.33-3,504,803
Dec 15, 20250.330.330.330.330.331.54%64,263
Dec 12, 20250.340.340.330.330.33-1.52%192,402
Dec 11, 20250.350.350.330.330.33-4.35%17,132
Dec 10, 20250.330.350.320.350.354.55%137,114
Dec 9, 20250.340.340.330.330.33-45,380
Dec 8, 20250.350.350.330.330.33-2.94%49,118
Dec 5, 20250.340.340.340.340.343.03%24,894
Dec 4, 20250.350.350.330.330.33-5.71%117,584
Dec 3, 20250.350.360.350.350.35-1.41%70,449
Dec 2, 20250.330.360.330.360.364.41%205,252
Dec 1, 20250.340.340.330.340.34-320,064
Nov 28, 20250.340.340.340.340.34-49,464
Nov 27, 20250.340.340.340.340.34-119,629
Nov 26, 20250.340.350.330.340.346.25%970,303
Nov 25, 20250.320.340.320.320.321.59%308,763
Nov 24, 20250.310.320.310.320.321.61%90,699
Nov 21, 20250.320.320.310.310.31-3.13%288,589
Nov 20, 20250.320.330.320.320.32-398,159
Nov 19, 20250.310.320.310.320.323.23%749,066
Nov 18, 20250.320.320.300.310.31-624,493
Nov 17, 20250.330.330.300.310.31-7.46%1,207,995
Nov 13, 20250.340.340.340.340.34-2.90%21,445
Nov 12, 20250.340.350.330.350.352.99%80,296
Nov 11, 20250.330.340.330.340.34-127,721
Nov 10, 20250.350.350.340.340.34-3.60%227,914
Nov 7, 20250.360.370.350.350.35-4.79%232,586
Nov 6, 20250.360.370.360.370.371.39%27,603
Nov 5, 20250.370.370.350.360.36-2.70%381,959
Nov 4, 20250.370.370.360.370.371.37%21,738
Nov 3, 20250.360.380.360.370.37-2.67%42,432
Oct 31, 20250.370.380.370.380.381.35%66,107
Oct 30, 20250.370.380.370.370.371.37%140,456
Oct 29, 20250.370.380.370.370.37-1.35%125,750
Oct 28, 20250.370.380.360.370.37-2.63%242,229
Oct 27, 20250.370.380.370.380.382.70%157,006
Oct 24, 20250.360.370.360.370.372.78%228,616
Oct 23, 20250.360.360.360.360.36-60,298
Oct 22, 20250.360.360.350.360.36-82,600
Oct 21, 20250.350.360.350.360.36-206,619
Oct 20, 20250.360.360.360.360.36-0.69%222,186
Oct 17, 20250.350.370.350.360.360.69%145,936
Oct 16, 20250.370.370.350.360.36-588,714
Oct 15, 20250.340.360.340.360.365.88%276,271
Oct 14, 20250.370.370.330.340.34-5.56%376,004
Oct 13, 20250.380.380.360.360.36-6.49%593,098