Hastings Technology Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.280	0.285	0.270	0.270	0.270	68,754
2024-09-04	0.290	0.295	0.270	0.270	0.270	213,791
2024-09-03	0.285	0.285	0.285	0.285	0.285	0
2024-09-02	0.280	0.285	0.275	0.285	0.285	100,885
2024-08-30	0.285	0.285	0.275	0.275	0.275	63,428
2024-08-29	0.280	0.285	0.270	0.270	0.270	27,660
2024-08-28	0.280	0.280	0.275	0.275	0.275	14,774
2024-08-27	0.285	0.295	0.275	0.275	0.275	96,108
2024-08-26	0.275	0.295	0.270	0.275	0.275	276,814
2024-08-23	0.280	0.280	0.265	0.270	0.270	192,660
2024-08-22	0.275	0.285	0.270	0.280	0.280	375,719
2024-08-21	0.280	0.285	0.270	0.275	0.275	414,375
2024-08-20	0.285	0.290	0.280	0.280	0.280	84,067
2024-08-19	0.290	0.295	0.285	0.285	0.285	95,214
2024-08-16	0.295	0.295	0.280	0.285	0.285	82,064
2024-08-15	0.300	0.300	0.280	0.280	0.280	47,679
2024-08-14	0.290	0.290	0.285	0.285	0.285	91,454
2024-08-13	0.300	0.300	0.285	0.285	0.285	131,158
2024-08-12	0.298	0.300	0.290	0.290	0.290	54,029
2024-08-09	0.295	0.295	0.285	0.290	0.290	84,788
2024-08-08	0.285	0.295	0.280	0.295	0.295	78,125
2024-08-07	0.290	0.290	0.275	0.280	0.280	104,417
2024-08-06	0.270	0.290	0.260	0.285	0.285	90,071
2024-08-05	0.295	0.310	0.270	0.270	0.270	439,344
2024-08-02	0.315	0.315	0.290	0.290	0.290	103,312
2024-08-01	0.295	0.315	0.295	0.310	0.310	232,166
2024-07-31	0.300	0.305	0.285	0.295	0.295	195,756
2024-07-30	0.315	0.315	0.305	0.305	0.305	73,919
2024-07-29	0.305	0.315	0.305	0.305	0.305	82,117
2024-07-26	0.295	0.320	0.295	0.315	0.315	177,886
2024-07-25	0.315	0.318	0.290	0.315	0.315	708,686
2024-07-24	0.325	0.330	0.315	0.315	0.315	138,862
2024-07-23	0.330	0.340	0.325	0.340	0.340	155,288
2024-07-22	0.350	0.350	0.320	0.330	0.330	180,398
2024-07-19	0.350	0.360	0.335	0.335	0.335	246,071
2024-07-18	0.340	0.360	0.335	0.350	0.350	245,934
2024-07-17	0.365	0.368	0.340	0.340	0.340	388,201
2024-07-16	0.400	0.400	0.360	0.365	0.365	756,087
2024-07-15	0.425	0.425	0.390	0.390	0.390	673,016
2024-07-12	0.420	0.425	0.400	0.415	0.415	1,020,522
2024-07-11	0.380	0.445	0.375	0.425	0.425	1,367,129
2024-07-10	0.350	0.380	0.340	0.375	0.375	802,007
2024-07-09	0.340	0.350	0.325	0.345	0.345	834,755
2024-07-08	0.335	0.335	0.335	0.335	0.335	0
2024-07-05	0.325	0.350	0.320	0.335	0.335	856,685
2024-07-04	0.310	0.320	0.300	0.315	0.315	666,299
2024-07-03	0.295	0.310	0.290	0.310	0.310	311,971
2024-07-02	0.290	0.305	0.280	0.300	0.300	386,614
2024-07-01	0.280	0.300	0.275	0.290	0.290	457,078
2024-06-28	0.280	0.290	0.280	0.280	0.280	268,595
2024-06-27	0.275	0.285	0.270	0.280	0.280	295,516
2024-06-26	0.270	0.285	0.255	0.285	0.285	711,944
2024-06-25	0.260	0.275	0.260	0.275	0.275	232,973
2024-06-24	0.275	0.275	0.260	0.260	0.260	623,188
2024-06-21	0.280	0.280	0.270	0.270	0.270	321,194
2024-06-20	0.280	0.290	0.280	0.280	0.280	126,669
2024-06-19	0.270	0.285	0.270	0.275	0.275	218,219
2024-06-18	0.260	0.285	0.255	0.270	0.270	331,031
2024-06-17	0.280	0.280	0.260	0.260	0.260	233,643
2024-06-14	0.260	0.270	0.255	0.265	0.265	208,124

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.