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

ART Airtasker Limited

0.255

0.005 (2.00%)

May 10 2024 - Closed

Delayed by 20 minutes

ART Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.255	0.005	2.00%	0.26	0.26	0.25	33,129
May 09 2024	0.25	-0.005	-1.96%	0.255	0.26	0.25	80,304
May 08 2024	0.255	0.00	0.00%	0.26	0.26	0.255	64,040
May 07 2024	0.255	0.01	4.08%	0.25	0.26	0.25	136,366
May 06 2024	0.245	-0.015	-5.77%	0.26	0.265	0.245	302,898
May 03 2024	0.26	0.00	0.00%	0.26	0.26	0.26	72,157
May 02 2024	0.26	0.00	0.00%	0.265	0.27	0.26	223,568
May 01 2024	0.26	-0.005	-1.89%	0.26	0.26	0.2575	1,539,938
Apr 30 2024	0.265	0.005	1.92%	0.26	0.265	0.255	235,927
Apr 29 2024	0.26	0.01	4.00%	0.25	0.26	0.245	1,283,264
Apr 26 2024	0.25	0.00	0.00%	0.25	0.255	0.245	71,740
Apr 24 2024	0.25	0.00	0.00%	0.25	0.2525	0.25	87,703
Apr 23 2024	0.25	-0.005	-1.96%	0.26	0.265	0.25	58,900
Apr 22 2024	0.255	-0.005	-1.92%	0.26	0.27	0.255	51,476
Apr 19 2024	0.26	-0.005	-1.89%	0.27	0.27	0.255	58,098
Apr 18 2024	0.265	0.025	10.42%	0.24	0.265	0.24	353,414
Apr 17 2024	0.24	-0.005	-2.04%	0.24	0.24	0.235	263,206
Apr 16 2024	0.245	0.0075	3.16%	0.24	0.245	0.23	296,239
Apr 15 2024	0.2375	-0.0175	-6.86%	0.255	0.255	0.235	537,882
Apr 12 2024	0.255	0.00	0.00%	0.255	0.26	0.255	81,340
Apr 11 2024	0.255	-0.01	-3.77%	0.27	0.27	0.255	66,250
Apr 10 2024	0.265	-0.0025	-0.93%	0.26	0.27	0.26	74,917
Apr 09 2024	0.2675	0.0025	0.94%	0.265	0.2675	0.26	153,396
Apr 08 2024	0.265	-0.005	-1.85%	0.275	0.275	0.265	219,491
Apr 05 2024	0.27	0.00	0.00%	0.275	0.275	0.27	68,475
Apr 04 2024	0.27	0.00	0.00%	0.275	0.275	0.27	229,100
Apr 03 2024	0.27	0.00	0.00%	0.275	0.275	0.27	69,210
Apr 02 2024	0.27	0.00	0.00%	0.27	0.275	0.265	24,707
Mar 28 2024	0.27	0.00	0.00%	0.265	0.27	0.26	140,856
Mar 27 2024	0.27	0.00	0.00%	0.265	0.275	0.26	372,909
Mar 26 2024	0.27	0.00	0.00%	0.265	0.2725	0.265	95,770
Mar 25 2024	0.27	-0.005	-1.82%	0.275	0.275	0.27	403,819
Mar 22 2024	0.275	0.00	0.00%	0.28	0.28	0.27	63,613
Mar 21 2024	0.275	0.00	0.00%	0.275	0.28	0.2675	185,158
Mar 20 2024	0.275	0.00	0.00%	0.275	0.28	0.265	359,394
Mar 19 2024	0.275	0.00	0.00%	0.28	0.285	0.275	72,256
Mar 18 2024	0.275	-0.01	-3.51%	0.29	0.29	0.27	98,138
Mar 15 2024	0.285	-0.01	-3.39%	0.29	0.295	0.28	148,173
Mar 14 2024	0.295	0.0025	0.85%	0.295	0.295	0.285	240,704
Mar 13 2024	0.2925	0.0075	2.63%	0.29	0.295	0.285	222,425
Mar 12 2024	0.285	0.00	0.00%	0.28	0.29	0.27	294,727
Mar 11 2024	0.285	0.00	0.00%	0.29	0.29	0.28	64,836
Mar 07 2024	0.285	0.01	3.64%	0.28	0.285	0.28	767,395
Mar 06 2024	0.275	0.02	7.84%	0.26	0.275	0.26	425,022
Mar 05 2024	0.255	-0.005	-1.92%	0.26	0.265	0.255	158,846
Mar 04 2024	0.26	-0.005	-1.89%	0.265	0.27	0.26	133,290
Mar 03 2024	0.265	0.00	0.00%	0.27	0.27	0.26	458,979
Feb 29 2024	0.265	0.005	1.92%	0.275	0.275	0.26	438,762
Feb 28 2024	0.26	0.00	0.00%	0.265	0.275	0.25	1,026,751
Feb 27 2024	0.26	-0.015	-5.45%	0.275	0.28	0.245	823,544
Feb 26 2024	0.275	-0.01	-3.51%	0.28	0.28	0.26	520,706
Feb 25 2024	0.285	0.005	1.79%	0.285	0.29	0.27	1,145,050
Feb 22 2024	0.28	0.03	12.00%	0.25	0.28	0.25	369,955
Feb 21 2024	0.25	-0.005	-1.96%	0.255	0.255	0.25	44,494
Feb 20 2024	0.255	0.005	2.00%	0.255	0.26	0.25	19,480
Feb 19 2024	0.25	0.005	2.04%	0.24	0.26	0.24	211,699
Feb 18 2024	0.245	0.00	0.00%	0.245	0.245	0.235	179,310
Feb 15 2024	0.245	-0.01	-3.92%	0.255	0.255	0.245	37,358
Feb 14 2024	0.255	0.005	2.00%	0.25	0.275	0.245	237,597
Feb 13 2024	0.25	0.00	0.00%	0.25	0.255	0.24	310,099
Feb 12 2024	0.25	0.00	0.00%	0.255	0.255	0.25	74,112
Feb 11 2024	0.25	0.00	0.00%	0.255	0.255	0.25	86,068

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