Freelancer Limited (ASX:FLN)
Australia
· Delayed Price · Currency is AUD 0.225
-0.005 (-2.17%)
At close: Dec 5, 2025
Freelancer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 658,020 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 284,674 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,737 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 76,310 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 69,170 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 126,416 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 97,608 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 85,566 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,533 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 51,672 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.76% | 183,363 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 2,000 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 11,298 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,019 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 68,765 |
| Nov 5, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 21,477 |
| Nov 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 1,934 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,050 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 39,326 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 123,600 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 134,610 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 50,054 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 32,637 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 38,888 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -11.54% | 256,936 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 6,823 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 486,487 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,754 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,966 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 19,378 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 29,136 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,585 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 20,348 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 13,925 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 7,892 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 14,000 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 25,275 |
| Sep 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 1,206,810 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 40,219 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 34,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 56,255 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,839 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 360,780 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,777 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,569 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 174,874 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 203,564 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 617,392 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 48,181 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 10,205 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 49,108 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 117,300 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,644 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 21,738 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 31,856 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 87,513 |
| Sep 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 28,283 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -15.09% | 83,261 |
| Aug 27, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 431,043 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 30,849 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 174 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,944 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 32,705 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 9,080 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 22,680 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 34,251 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 418 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 56,868 |
| Aug 12, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 95,328 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 18,696 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 772 |
| Aug 7, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 293,264 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 7,796 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,801 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,804 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 56,548 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -4.84% | 144,421 |
| Jul 29, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 10.71% | 73,891 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 12,485 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 23,540 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 18,337 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 34,081 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 68,613 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 108,127 |
| Jul 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 76,264 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 43,435 |
| Jul 11, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 11,389 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 9,361 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 22,615 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 25,493 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 52,292 |
| Jul 3, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 253,190 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 82,337 |
| Jul 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 110,354 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 53,984 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 132,858 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 36,154 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,069 |