Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.711	0.732	0.695	0.706	0.670	121,196
2023-12-18	0.669	0.732	0.669	0.706	0.670	147,730
2023-12-15	0.716	0.753	0.664	0.664	0.630	399,378
2023-12-14	0.695	0.721	0.695	0.706	0.670	140,672
2023-12-13	0.690	0.706	0.674	0.695	0.660	72,954
2023-12-12	0.700	0.700	0.674	0.674	0.640	151,336
2023-12-11	0.711	0.711	0.685	0.700	0.665	86,069
2023-12-08	0.706	0.711	0.685	0.711	0.675	115,934
2023-12-07	0.732	0.732	0.695	0.706	0.670	30,558
2023-12-06	0.737	0.743	0.695	0.700	0.665	121,362
2023-12-05	0.737	0.737	0.706	0.737	0.700	152,939
2023-12-04	0.721	0.743	0.721	0.721	0.685	150,290
2023-12-01	0.716	0.727	0.695	0.721	0.685	166,588
2023-11-30	0.737	0.737	0.716	0.716	0.680	84,841
2023-11-29	0.737	0.764	0.721	0.721	0.685	294,743
2023-11-28	0.795	0.795	0.737	0.737	0.700	101,955
2023-11-27	0.811	0.811	0.753	0.769	0.730	144,662
2023-11-24	0.822	0.853	0.800	0.806	0.765	108,963
2023-11-23	0.848	0.848	0.811	0.811	0.770	15,427
2023-11-22	0.843	0.848	0.806	0.848	0.805	79,083
2023-11-21	0.832	0.837	0.811	0.811	0.770	161,786
2023-11-20	0.885	0.885	0.832	0.832	0.790	82,675
2023-11-17	0.895	0.895	0.843	0.885	0.840	102,293
2023-11-16	0.895	0.906	0.864	0.864	0.820	172,764
2023-11-15	0.853	0.911	0.853	0.879	0.835	217,773
2023-11-14	0.874	0.879	0.848	0.853	0.810	66,167
2023-11-13	0.864	0.874	0.843	0.874	0.830	60,935
2023-11-10	0.858	0.864	0.832	0.864	0.820	100,710
2023-11-09	0.853	0.853	0.832	0.837	0.795	183,232
2023-11-08	0.858	0.901	0.835	0.837	0.795	393,233
2023-11-07	0.885	0.906	0.858	0.885	0.840	142,790
2023-11-06	0.937	0.937	0.864	0.895	0.850	247,650
2023-11-03	0.937	0.964	0.927	0.927	0.880	399,597
2023-11-02	0.827	0.922	0.816	0.916	0.870	610,269
2023-11-01	0.837	0.843	0.822	0.827	0.785	292,999
2023-10-31	0.837	0.869	0.790	0.837	0.795	228,991
2023-10-30	0.811	0.843	0.785	0.806	0.765	222,562
2023-10-27	0.848	0.874	0.800	0.808	0.768	241,848
2023-10-26	0.779	0.843	0.758	0.832	0.790	850,950
2023-10-25	0.748	0.774	0.743	0.748	0.710	262,060
2023-10-24	0.721	0.737	0.716	0.721	0.685	146,431
2023-10-23	0.743	0.743	0.716	0.716	0.680	347,437
2023-10-20	0.721	0.737	0.716	0.737	0.700	423,517
2023-10-19	0.737	0.737	0.716	0.721	0.685	38,775
2023-10-18	0.743	0.743	0.721	0.721	0.685	70,579
2023-10-17	0.758	0.758	0.732	0.748	0.710	58,720
2023-10-16	0.790	0.790	0.732	0.753	0.715	154,384
2023-10-13	0.795	0.800	0.764	0.769	0.730	146,403
2023-10-12	0.827	0.858	0.779	0.800	0.760	430,304
2023-10-11	0.758	0.848	0.758	0.800	0.760	566,312
2023-10-10	0.737	0.769	0.716	0.716	0.680	373,604
2023-10-09	0.732	0.748	0.716	0.721	0.685	307,925
2023-10-06	0.737	0.743	0.711	0.727	0.690	142,140
2023-10-05	0.711	0.737	0.711	0.737	0.700	179,932
2023-10-04	0.737	0.737	0.700	0.711	0.675	208,626
2023-10-03	0.748	0.753	0.721	0.743	0.705	432,402
2023-10-02	0.748	0.795	0.748	0.758	0.720	173,459
2023-09-29	0.727	0.800	0.727	0.764	0.725	719,800
2023-09-28	0.711	0.753	0.700	0.716	0.680	384,011
2023-09-27	0.743	0.748	0.700	0.700	0.665	841,533

← NewerPage 13 of 22 · 1,272 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.