Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.275	0.278	0.250	0.255	0.255	654,684
2024-06-12	0.290	0.300	0.270	0.270	0.270	1,587,374
2024-06-11	0.245	0.280	0.245	0.280	0.280	1,369,503
2024-06-07	0.200	0.245	0.200	0.245	0.245	691,752
2024-06-06	0.205	0.210	0.200	0.210	0.210	612,013
2024-06-05	0.215	0.220	0.205	0.205	0.205	1,447,869
2024-06-04	0.220	0.225	0.215	0.215	0.215	240,300
2024-06-03	0.225	0.230	0.220	0.220	0.220	862,640
2024-05-31	0.230	0.230	0.220	0.220	0.220	994,202
2024-05-30	0.240	0.240	0.230	0.230	0.230	334,845
2024-05-29	0.240	0.250	0.235	0.240	0.240	576,635
2024-05-28	0.245	0.250	0.240	0.245	0.245	190,780
2024-05-27	0.255	0.255	0.245	0.250	0.250	514,101
2024-05-24	0.250	0.258	0.250	0.250	0.250	501,068
2024-05-23	0.260	0.260	0.250	0.260	0.260	252,783
2024-05-22	0.270	0.270	0.260	0.260	0.260	534,657
2024-05-21	0.280	0.280	0.270	0.270	0.270	1,730,254
2024-05-20	0.290	0.290	0.275	0.280	0.280	531,649
2024-05-17	0.280	0.290	0.270	0.290	0.290	1,287,450
2024-05-16	0.285	0.285	0.275	0.280	0.280	538,491
2024-05-15	0.295	0.295	0.280	0.285	0.285	433,317
2024-05-14	0.290	0.295	0.285	0.290	0.290	433,380
2024-05-13	0.285	0.300	0.280	0.290	0.290	474,675
2024-05-10	0.270	0.285	0.270	0.285	0.285	791,087
2024-05-09	0.285	0.285	0.270	0.270	0.270	2,064,296
2024-05-08	0.320	0.320	0.285	0.290	0.290	1,882,043
2024-05-07	0.330	0.330	0.315	0.315	0.315	221,520
2024-05-06	0.310	0.330	0.310	0.330	0.330	417,617
2024-05-03	0.315	0.320	0.305	0.305	0.305	647,310
2024-05-02	0.325	0.330	0.315	0.315	0.315	481,259
2024-05-01	0.345	0.345	0.325	0.335	0.335	990,553
2024-04-30	0.350	0.350	0.340	0.340	0.340	180,544
2024-04-29	0.340	0.355	0.340	0.355	0.355	502,647
2024-04-26	0.345	0.345	0.335	0.340	0.340	345,733
2024-04-24	0.350	0.350	0.340	0.345	0.345	605,428
2024-04-23	0.355	0.355	0.340	0.345	0.345	552,412
2024-04-22	0.355	0.358	0.345	0.350	0.350	816,897
2024-04-19	0.360	0.360	0.350	0.355	0.355	1,449,766
2024-04-18	0.365	0.365	0.353	0.360	0.360	686,464
2024-04-17	0.365	0.365	0.360	0.360	0.360	126,518
2024-04-16	0.375	0.375	0.360	0.370	0.370	286,663
2024-04-15	0.375	0.383	0.370	0.370	0.370	386,707
2024-04-12	0.370	0.380	0.370	0.370	0.370	244,479
2024-04-11	0.370	0.380	0.370	0.370	0.370	213,412
2024-04-10	0.370	0.380	0.360	0.370	0.370	506,977
2024-04-09	0.380	0.383	0.360	0.370	0.370	734,345
2024-04-08	0.390	0.390	0.375	0.378	0.378	197,582
2024-04-05	0.385	0.390	0.375	0.390	0.390	310,674
2024-04-04	0.395	0.395	0.380	0.385	0.385	234,918
2024-04-03	0.395	0.400	0.390	0.390	0.390	124,273
2024-04-02	0.415	0.415	0.385	0.385	0.385	525,536
2024-03-28	0.430	0.430	0.405	0.430	0.408	1,676,758
2024-03-27	0.550	0.550	0.400	0.435	0.413	2,838,625
2024-03-26	0.605	0.605	0.605	0.605	0.574	0
2024-03-25	0.605	0.605	0.605	0.605	0.574	0
2024-03-22	0.648	0.658	0.637	0.637	0.605	570,970
2024-03-21	0.637	0.653	0.637	0.648	0.615	131,049
2024-03-20	0.664	0.664	0.627	0.637	0.605	238,992
2024-03-19	0.658	0.658	0.637	0.653	0.620	44,207
2024-03-18	0.653	0.674	0.643	0.664	0.630	243,713

← NewerPage 11 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.