Skip to main content
Airtasker Limited (ASX:ART)
Australia flag Australia · Delayed Price · Currency is AUD
0.340
+0.010 (3.03%)
At close: Dec 5, 2025

Airtasker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.340.340.340.34-3.03%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
Oct 10, 20250.380.390.370.390.392.67%185,807
Oct 9, 20250.400.400.380.380.38-3.85%197,333
Oct 8, 20250.380.390.380.390.394.00%161,936
Oct 7, 20250.390.390.380.380.38-2.60%207,552
Oct 6, 20250.400.410.390.390.39-6.10%406,591
Oct 3, 20250.410.410.400.410.411.23%65,654
Oct 2, 20250.420.420.400.410.41-2.41%232,750
Oct 1, 20250.420.420.400.420.42-133,133
Sep 30, 20250.410.420.410.420.421.22%35,873
Sep 29, 20250.420.430.410.410.41-2.38%126,802
Sep 26, 20250.420.420.410.420.42-177,352
Sep 25, 20250.410.430.410.420.422.44%181,674
Sep 24, 20250.420.440.410.410.41-5.75%455,356
Sep 23, 20250.450.450.430.440.44-1.14%319,123
Sep 22, 20250.450.450.430.440.44-3.30%422,317
Sep 19, 20250.450.470.450.460.461.11%259,449
Sep 18, 20250.450.480.450.450.451.12%506,670
Sep 17, 20250.440.450.430.450.451.14%362,678
Sep 16, 20250.440.440.430.440.44-211,231
Sep 15, 20250.420.440.420.440.444.76%589,096
Sep 12, 20250.420.420.410.420.422.44%297,177
Sep 11, 20250.400.410.390.410.415.13%143,871
Sep 10, 20250.420.420.390.390.39-6.02%219,540
Sep 9, 20250.430.430.420.420.42-1.19%98,867
Sep 8, 20250.420.440.420.420.421.20%499,794
Sep 5, 20250.400.420.400.420.425.06%400,690
Sep 4, 20250.400.400.390.400.402.60%25,452
Sep 3, 20250.400.410.390.390.39-7.23%105,423
Sep 2, 20250.400.420.400.420.423.75%141,178
Sep 1, 20250.420.420.390.400.40-4.76%136,093
Aug 29, 20250.400.420.400.420.426.33%411,592
Aug 28, 20250.380.420.370.400.401.28%623,622
Aug 27, 20250.390.390.380.390.394.00%165,255
Aug 26, 20250.380.390.370.380.38-107,843
Aug 25, 20250.370.380.370.380.382.74%151,626
Aug 22, 20250.370.380.370.370.37-60,485
Aug 21, 20250.370.370.370.370.37-2.67%244,289
Aug 20, 20250.380.380.360.380.38-1.32%280,824
Aug 19, 20250.400.400.370.380.38-2.56%320,243
Aug 18, 20250.390.400.380.390.39-60,624
Aug 15, 20250.380.390.370.390.392.63%208,044
Aug 14, 20250.400.400.380.380.38-5.00%368,976
Aug 13, 20250.410.410.380.400.40-3.61%347,310
Aug 12, 20250.390.420.390.420.427.79%966,382
Aug 11, 20250.350.390.350.390.3910.00%617,877
Aug 8, 20250.350.350.340.350.351.45%401,811
Aug 7, 20250.340.350.340.350.35-480,548
Aug 6, 20250.340.350.340.350.35-1.43%503,466
Aug 5, 20250.360.360.350.350.35-2.78%498,602
Aug 4, 20250.360.370.360.360.36-253,717
Aug 1, 20250.360.370.360.360.36-558,152
Jul 31, 20250.310.390.310.360.3616.13%2,267,700
Jul 30, 20250.290.310.290.310.315.08%741,461
Jul 29, 20250.290.300.290.300.303.51%67,463
Jul 28, 20250.300.300.290.290.29-5.00%76,947
Jul 25, 20250.290.300.290.300.305.26%157,480
Jul 24, 20250.300.300.290.290.29-90,865
Jul 23, 20250.290.290.290.290.29-257,899
Jul 22, 20250.290.290.290.290.29-448,370
Jul 21, 20250.290.290.290.290.29-1.72%112,535
Jul 18, 20250.290.290.280.290.29-163,413