Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.811	0.832	0.764	0.764	0.725	272,950
2023-09-25	0.816	0.816	0.779	0.779	0.740	185,914
2023-09-22	0.800	0.843	0.790	0.806	0.765	603,566
2023-09-21	0.885	0.916	0.800	0.811	0.770	535,168
2023-09-20	0.980	0.980	0.869	0.869	0.825	630,617
2023-09-19	1.016	1.022	0.980	0.980	0.930	294,179
2023-09-18	1.064	1.064	1.011	1.016	0.965	131,740
2023-09-15	1.059	1.095	1.037	1.037	0.985	4,545,072
2023-09-14	1.053	1.085	1.011	1.053	1.000	315,857
2023-09-13	1.022	1.069	1.011	1.022	0.970	855,655
2023-09-12	1.016	1.035	0.990	1.011	0.960	226,643
2023-09-11	1.053	1.064	1.011	1.016	0.965	241,501
2023-09-08	1.138	1.138	1.053	1.053	1.000	226,070
2023-09-07	1.180	1.180	1.106	1.138	1.080	288,367
2023-09-06	1.180	1.201	1.159	1.159	1.100	212,332
2023-09-05	1.195	1.238	1.169	1.169	1.110	338,087
2023-09-04	1.143	1.206	1.138	1.180	1.120	300,429
2023-09-01	1.116	1.127	1.069	1.106	1.050	115,544
2023-08-31	1.101	1.138	1.053	1.138	1.080	224,377
2023-08-30	1.037	1.085	1.037	1.080	1.025	188,658
2023-08-29	0.980	1.032	0.974	1.011	0.960	240,326
2023-08-28	1.043	1.043	0.948	0.980	0.930	513,532
2023-08-25	1.069	1.069	1.022	1.022	0.970	173,312
2023-08-24	1.069	1.085	1.053	1.053	1.000	272,894
2023-08-23	1.011	1.090	1.006	1.043	0.990	234,774
2023-08-22	1.032	1.043	1.001	1.006	0.955	296,543
2023-08-21	1.064	1.074	1.001	1.022	0.970	488,148
2023-08-18	1.106	1.106	1.048	1.080	1.025	375,685
2023-08-17	1.153	1.169	1.074	1.080	1.025	352,329
2023-08-16	1.195	1.195	1.122	1.180	1.120	320,852
2023-08-15	1.180	1.203	1.180	1.190	1.130	283,817
2023-08-14	1.243	1.243	1.164	1.174	1.115	141,218
2023-08-11	1.232	1.232	1.190	1.190	1.130	130,015
2023-08-10	1.201	1.259	1.190	1.248	1.185	244,198
2023-08-09	1.201	1.201	1.138	1.190	1.130	325,982
2023-08-08	1.211	1.232	1.180	1.180	1.120	151,951
2023-08-07	1.243	1.243	1.193	1.227	1.165	280,316
2023-08-04	1.264	1.280	1.243	1.248	1.185	224,827
2023-08-03	1.290	1.290	1.248	1.274	1.210	336,293
2023-08-02	1.306	1.317	1.269	1.301	1.235	169,977
2023-08-01	1.290	1.322	1.274	1.280	1.215	226,229
2023-07-31	1.317	1.332	1.269	1.295	1.230	405,004
2023-07-28	1.295	1.338	1.295	1.301	1.235	395,681
2023-07-27	1.322	1.343	1.290	1.295	1.230	427,180
2023-07-26	1.343	1.427	1.317	1.317	1.250	373,542
2023-07-25	1.301	1.353	1.295	1.338	1.270	314,210
2023-07-24	1.338	1.338	1.295	1.295	1.230	320,777
2023-07-21	1.290	1.327	1.280	1.306	1.240	292,067
2023-07-20	1.380	1.380	1.285	1.295	1.230	422,559
2023-07-19	1.348	1.385	1.306	1.364	1.295	358,031
2023-07-18	1.369	1.369	1.301	1.322	1.255	364,688
2023-07-17	1.348	1.390	1.285	1.348	1.280	559,369
2023-07-14	1.406	1.406	1.338	1.348	1.280	647,447
2023-07-13	1.453	1.453	1.385	1.401	1.330	350,569
2023-07-12	1.643	1.643	1.359	1.432	1.360	976,128
2023-07-11	1.606	1.672	1.601	1.633	1.550	168,912
2023-07-10	1.680	1.696	1.559	1.559	1.480	231,858
2023-07-07	1.685	1.748	1.630	1.706	1.620	197,325
2023-07-06	1.754	1.780	1.638	1.780	1.690	220,492
2023-07-05	1.743	1.875	1.690	1.743	1.655	501,087

← NewerPage 14 of 22 · 1,265 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.