Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.653	0.658	0.637	0.648	0.615	253,974
2024-03-14	0.664	0.690	0.653	0.653	0.620	287,560
2024-03-13	0.664	0.669	0.648	0.658	0.625	106,164
2024-03-12	0.621	0.658	0.621	0.648	0.615	174,186
2024-03-11	0.611	0.627	0.611	0.627	0.595	144,057
2024-03-08	0.632	0.637	0.606	0.611	0.580	309,633
2024-03-07	0.637	0.637	0.627	0.632	0.600	174,915
2024-03-06	0.632	0.653	0.616	0.637	0.605	205,578
2024-03-05	0.648	0.648	0.616	0.632	0.600	305,571
2024-03-04	0.664	0.669	0.643	0.643	0.610	305,162
2024-03-01	0.648	0.669	0.643	0.664	0.630	231,241
2024-02-29	0.637	0.658	0.627	0.653	0.620	129,088
2024-02-28	0.643	0.653	0.632	0.643	0.610	192,567
2024-02-27	0.653	0.653	0.632	0.637	0.605	45,004
2024-02-26	0.627	0.664	0.627	0.664	0.630	271,984
2024-02-23	0.690	0.690	0.643	0.643	0.610	256,383
2024-02-22	0.674	0.685	0.648	0.685	0.650	176,345
2024-02-21	0.706	0.706	0.664	0.674	0.640	418,722
2024-02-20	0.764	0.764	0.706	0.706	0.670	520,788
2024-02-19	0.748	0.790	0.748	0.764	0.725	864,992
2024-02-16	0.695	0.764	0.690	0.737	0.700	1,340,864
2024-02-15	0.653	0.653	0.653	0.653	0.620	0
2024-02-14	0.616	0.674	0.606	0.653	0.620	265,004
2024-02-13	0.611	0.621	0.590	0.621	0.590	32,493
2024-02-12	0.606	0.643	0.595	0.606	0.575	181,765
2024-02-09	0.616	0.616	0.600	0.600	0.570	325,436
2024-02-08	0.595	0.611	0.595	0.600	0.570	561,322
2024-02-07	0.590	0.616	0.569	0.600	0.570	258,425
2024-02-06	0.590	0.595	0.537	0.595	0.565	619,657
2024-02-05	0.632	0.632	0.558	0.590	0.560	305,063
2024-02-02	0.621	0.632	0.590	0.627	0.595	502,117
2024-02-01	0.616	0.624	0.606	0.606	0.575	363,365
2024-01-31	0.632	0.632	0.606	0.621	0.590	130,770
2024-01-30	0.632	0.632	0.627	0.627	0.595	628,653
2024-01-29	0.648	0.653	0.627	0.627	0.595	291,553
2024-01-25	0.658	0.669	0.637	0.637	0.605	114,783
2024-01-24	0.648	0.661	0.637	0.658	0.625	114,376
2024-01-23	0.674	0.674	0.632	0.637	0.605	362,447
2024-01-22	0.679	0.685	0.674	0.674	0.640	62,710
2024-01-19	0.716	0.721	0.679	0.679	0.645	254,519
2024-01-18	0.737	0.737	0.716	0.716	0.680	70,908
2024-01-17	0.758	0.764	0.727	0.727	0.690	111,341
2024-01-16	0.764	0.766	0.758	0.764	0.725	21,936
2024-01-15	0.785	0.785	0.774	0.779	0.740	30,916
2024-01-12	0.769	0.790	0.769	0.779	0.740	38,156
2024-01-11	0.769	0.769	0.758	0.769	0.730	25,515
2024-01-10	0.779	0.779	0.748	0.748	0.710	34,825
2024-01-09	0.764	0.785	0.753	0.774	0.735	107,278
2024-01-08	0.769	0.769	0.748	0.764	0.725	46,931
2024-01-05	0.753	0.769	0.753	0.753	0.715	84,627
2024-01-04	0.785	0.785	0.758	0.758	0.720	57,357
2024-01-03	0.795	0.800	0.779	0.785	0.745	124,279
2024-01-02	0.774	0.795	0.774	0.795	0.755	176,075
2023-12-29	0.769	0.790	0.758	0.774	0.735	462,253
2023-12-28	0.790	0.800	0.758	0.769	0.730	248,031
2023-12-27	0.795	0.798	0.764	0.779	0.740	157,493
2023-12-22	0.800	0.822	0.795	0.800	0.760	234,297
2023-12-21	0.748	0.848	0.748	0.790	0.750	367,439
2023-12-20	0.711	0.748	0.706	0.716	0.680	153,721
2023-12-19	0.711	0.732	0.695	0.706	0.670	121,196

← NewerPage 12 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.