Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.543	1.743	1.538	1.727	1.640	644,889
2023-07-03	1.411	1.543	1.411	1.538	1.460	380,496
2023-06-30	1.427	1.438	1.369	1.411	1.340	228,696
2023-06-29	1.380	1.464	1.332	1.464	1.390	409,465
2023-06-28	1.301	1.417	1.280	1.411	1.340	760,360
2023-06-27	1.259	1.306	1.253	1.269	1.205	501,468
2023-06-26	1.317	1.317	1.259	1.259	1.195	347,599
2023-06-23	1.332	1.343	1.295	1.301	1.235	299,895
2023-06-22	1.438	1.448	1.332	1.332	1.265	194,779
2023-06-21	1.348	1.438	1.338	1.432	1.360	700,910
2023-06-20	1.348	1.406	1.319	1.322	1.255	585,717
2023-06-19	1.401	1.401	1.295	1.343	1.275	497,485
2023-06-16	1.269	1.401	1.269	1.401	1.330	538,721
2023-06-15	1.380	1.390	1.248	1.264	1.200	837,322
2023-06-14	1.411	1.459	1.385	1.401	1.330	535,175
2023-06-13	1.475	1.480	1.406	1.411	1.340	307,286
2023-06-09	1.496	1.538	1.464	1.464	1.390	243,675
2023-06-08	1.569	1.569	1.448	1.475	1.400	491,464
2023-06-07	1.590	1.633	1.532	1.580	1.500	462,697
2023-06-06	1.601	1.611	1.554	1.596	1.515	257,415
2023-06-05	1.727	1.764	1.596	1.611	1.530	411,640
2023-06-02	1.590	1.712	1.590	1.696	1.610	778,682
2023-06-01	1.822	1.822	1.411	1.543	1.465	2,526,704
2023-05-31	2.149	2.149	1.748	1.791	1.700	1,967,863
2023-05-30	2.117	2.159	2.096	2.159	2.050	135,396
2023-05-29	2.191	2.201	2.106	2.117	2.010	105,808
2023-05-26	2.159	2.212	2.106	2.212	2.100	134,507
2023-05-25	2.222	2.222	2.106	2.138	2.030	187,292
2023-05-24	2.264	2.307	2.222	2.233	2.120	197,225
2023-05-23	2.391	2.391	2.217	2.233	2.120	305,285
2023-05-22	2.264	2.465	2.243	2.391	2.270	485,298
2023-05-19	2.064	2.264	2.064	2.243	2.130	366,593
2023-05-18	2.038	2.064	1.975	2.038	1.935	285,285
2023-05-17	2.001	2.049	1.948	1.980	1.880	873,538
2023-05-16	2.170	2.170	1.980	1.980	1.880	433,694
2023-05-15	2.212	2.286	2.117	2.128	2.020	232,821
2023-05-12	2.233	2.380	2.191	2.264	2.150	443,302
2023-05-11	2.128	2.275	2.117	2.180	2.070	559,276
2023-05-10	2.091	2.149	2.075	2.106	2.000	238,924
2023-05-09	2.128	2.149	2.075	2.085	1.980	128,392
2023-05-08	2.106	2.159	2.070	2.128	2.020	193,060
2023-05-05	2.106	2.106	2.054	2.064	1.960	166,292
2023-05-04	2.180	2.180	2.096	2.106	2.000	151,021
2023-05-03	2.128	2.201	2.096	2.201	2.090	245,485
2023-05-02	2.159	2.222	2.096	2.106	2.000	188,414
2023-05-01	2.212	2.222	2.159	2.159	2.050	144,794
2023-04-28	2.091	2.212	2.049	2.212	2.100	178,381
2023-04-27	2.106	2.149	2.070	2.085	1.980	313,197
2023-04-26	2.212	2.212	2.101	2.106	2.000	190,931
2023-04-24	2.191	2.243	2.101	2.180	2.070	361,682
2023-04-21	2.275	2.286	2.170	2.191	2.080	205,988
2023-04-20	2.359	2.359	2.233	2.264	2.150	264,607
2023-04-19	2.433	2.433	2.286	2.338	2.220	338,070
2023-04-18	2.454	2.496	2.370	2.391	2.270	308,222
2023-04-17	2.591	2.591	2.433	2.454	2.330	254,454
2023-04-14	2.454	2.612	2.454	2.591	2.460	215,852
2023-04-13	2.486	2.507	2.433	2.433	2.310	182,400
2023-04-12	2.549	2.601	2.486	2.496	2.370	200,148
2023-04-11	2.475	2.591	2.454	2.538	2.410	345,158
2023-04-06	2.623	2.623	2.422	2.433	2.310	223,219

← NewerPage 15 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.