Airtasker Limited Historical Data - ART | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Airtasker Limited (ART)
Airtasker Limited (ART) Historical

Airtasker Limited (ART)

0.365

0.00

(0.00%)

Closed February 16 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-5.19480519481	0.385	0.4025	0.335	669034	0.37695335	DE
4	-0.045	-10.9756097561	0.41	0.495	0.335	669621	0.41636182	DE
12	0.065	21.6666666667	0.3	0.495	0.285	598627	0.39327319	DE
26	0.09	32.7272727273	0.275	0.495	0.245	405452	0.35489916	DE
52	0.11	43.137254902	0.255	0.495	0.23	352527	0.3221081	DE
156	-0.345	-48.5915492958	0.71	0.765	0.165	331085	0.32507751	DE
260	-0.645	-63.8613861386	1.01	1.965	0.165	701693	0.96008951	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739510100	0.365	-0.005	-1.35	0.37	0.38	0.365	358593
1739423700	0.37	0	0.00	0.355	0.3725	0.335	1054692
1739337300	0.37	-0.02	-5.13	0.39	0.395	0.37	1011302
1739250900	0.39	-0.01	-2.50	0.4	0.4025	0.39	256435
1739164500	0.4	0.015	3.90	0.385	0.4	0.385	664146
1738905300	0.385	-0.005	-1.28	0.385	0.385	0.3725	813873
1738818900	0.39	-0.01	-2.50	0.395	0.3975	0.38	692320
1738732500	0.4	-0.005	-1.23	0.4099999	0.415	0.395	235132
1738646100	0.405	0.005	1.25	0.4	0.4099999	0.3975	249768
1738559700	0.4	-0.025	-5.88	0.425	0.425	0.395	1098989
1738300500	0.425	0	0.00	0.43	0.44	0.425	266612
1738214100	0.425	-0.025	-5.56	0.465	0.465	0.42	736106
1738127700	0.45	0.015	3.45	0.44	0.46	0.435	595715
1738041300	0.435	-0.025	-5.43	0.48	0.48	0.43	1070111
1737695700	0.46	-0.02	-4.17	0.495	0.495	0.455	669255
1737609300	0.48	0.035	7.87	0.46	0.495	0.455	1657746
1737522900	0.445	0.02	4.71	0.415	0.455	0.415	556062
1737436500	0.425	0.0150001	3.66	0.415	0.425	0.4099999	378724
1737350100	0.4099999	-0.025	-5.75	0.4099999	0.42	0.4099999	357225
1737090900	0.435	0.015	3.57	0.415	0.435	0.4099999	242771
1737004500	0.42	0.0100001	2.44	0.4099999	0.42	0.405	186971
1736918100	0.4099999	0	0.00	0.4	0.42	0.395	970818
1736831700	0.4099999	0.0149999	3.80	0.395	0.4099999	0.3925	248067
1736745300	0.395	-0.035	-8.14	0.435	0.435	0.395	712175
1736486100	0.43	0.01	2.38	0.42	0.435	0.42	179502
1736399700	0.42	0	0.00	0.435	0.435	0.42	182463
1736313300	0.42	-0.015	-3.45	0.44	0.445	0.42	106188
1736226900	0.435	-0.025	-5.43	0.45	0.455	0.435	407449
1736140500	0.46	0.01	2.22	0.46	0.46	0.44	700665
1735881300	0.45	-0.01	-2.17	0.46	0.46	0.445	567211
1735794900	0.46	-0.005	-1.08	0.475	0.475	0.455	531294
1735617660	0.465	0.03	6.90	0.45	0.48	0.445	1283016
1735535700	0.435	0.015	3.57	0.435	0.45	0.4275	725701
1735276500	0.42	0.015	3.70	0.4	0.425	0.4	998502
1735014060	0.405	0.02	5.19	0.39	0.4099999	0.39	654519
1734930900	0.385	0.005	1.32	0.38	0.39	0.375	335656
1734671700	0.38	0.01	2.70	0.375	0.38	0.37	220833
1734585300	0.37	0.01	2.78	0.365	0.37	0.35	180801
1734498900	0.36	-0.015	-4.00	0.375	0.375	0.35	324724
1734412500	0.375	0	0.00	0.365	0.385	0.365	279463
1734326100	0.375	-0.015	-3.85	0.39	0.39	0.365	600676
1734066900	0.39	0.03	8.33	0.35	0.4	0.35	1309505
1733980500	0.36	0.01	2.86	0.35	0.36	0.34	813275
1733894100	0.35	0.0050001	1.45	0.35	0.35	0.335	538748
1733807700	0.3449999	-0.0025	-0.72	0.35	0.35	0.34	365063
1733721300	0.3474999	0.0074999	2.21	0.34	0.35	0.33	944868
1733462100	0.34	0.025	7.94	0.315	0.34	0.31	1216787
1733375700	0.315	0.005	1.61	0.315	0.315	0.31	346882
1733289300	0.31	-0.015	-4.62	0.315	0.315	0.305	663022
1733202900	0.325	0	0.00	0.32	0.325	0.31	454323
1733116500	0.325	0	0.00	0.32	0.325	0.315	204675
1732857300	0.325	0.025	8.33	0.305	0.325	0.305	987709
1732770900	0.3	-0.0025	-0.83	0.31	0.31	0.3	859371
1732684500	0.3025	0.0075	2.54	0.295	0.31	0.295	583958
1732598100	0.295	0.005	1.72	0.295	0.295	0.29	475313
1732511700	0.29	-0.005	-1.69	0.3	0.3	0.2849999	397346
1732252500	0.295	0	0.00	0.295	0.295	0.29	116533
1732166100	0.295	0	0.00	0.29	0.295	0.29	75335
1732079700	0.295	0.005	1.72	0.29	0.295	0.2849999	556218
1731993300	0.29	-0.005	-1.69	0.29	0.295	0.29	193166
1731906900	0.295	0.005	1.72	0.295	0.3	0.29	179738
1731647700	0.29	-0.0075	-2.52	0.3	0.3	0.2849999	69950

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions