Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	2.570	2.570	2.475	2.496	2.370	322,522
2023-04-04	2.654	2.675	2.549	2.559	2.430	142,010
2023-04-03	2.686	2.749	2.654	2.665	2.530	178,944
2023-03-31	2.696	2.749	2.665	2.686	2.550	233,506
2023-03-30	2.580	2.675	2.549	2.623	2.490	291,912
2023-03-29	2.528	2.601	2.475	2.549	2.420	262,541
2023-03-28	2.475	2.559	2.454	2.486	2.360	312,740
2023-03-27	2.549	2.633	2.443	2.465	2.340	297,229
2023-03-24	2.549	2.559	2.486	2.549	2.420	238,723
2023-03-23	2.770	2.770	2.549	2.549	2.420	638,558
2023-03-22	2.833	2.844	2.791	2.812	2.670	405,300
2023-03-21	2.949	2.949	2.791	2.844	2.700	137,237
2023-03-20	2.875	2.933	2.844	2.875	2.730	150,943
2023-03-17	2.738	2.970	2.580	2.970	2.820	3,076,011
2023-03-16	2.633	2.686	2.570	2.644	2.510	270,064
2023-03-15	2.770	2.865	2.638	2.654	2.520	147,296
2023-03-14	2.928	2.928	2.707	2.738	2.600	383,336
2023-03-13	2.981	2.981	2.844	2.886	2.740	262,569
2023-03-10	2.844	3.023	2.791	2.939	2.790	268,354
2023-03-09	2.812	2.970	2.770	2.917	2.770	341,826
2023-03-08	2.791	2.844	2.686	2.802	2.660	217,336
2023-03-07	2.770	2.833	2.654	2.802	2.660	237,524
2023-03-06	2.580	2.802	2.517	2.749	2.610	579,327
2023-03-03	2.686	2.686	2.507	2.528	2.400	368,648
2023-03-02	2.981	2.981	2.675	2.686	2.550	278,481
2023-03-01	2.717	2.928	2.633	2.896	2.750	496,494
2023-02-28	2.422	2.623	2.422	2.601	2.470	461,382
2023-02-27	2.675	2.675	2.380	2.380	2.260	1,013,041
2023-02-24	2.802	2.802	2.686	2.686	2.550	307,309
2023-02-23	3.033	3.033	2.759	2.802	2.660	490,028
2023-02-22	3.096	3.096	3.002	3.033	2.880	181,060
2023-02-21	3.107	3.118	3.075	3.118	2.960	127,353
2023-02-20	3.160	3.265	3.096	3.160	3.000	203,466
2023-02-17	3.223	3.223	3.075	3.160	3.000	295,597
2023-02-16	3.328	3.328	3.212	3.244	3.080	214,283
2023-02-15	3.297	3.318	3.181	3.318	3.150	349,146
2023-02-14	3.412	3.423	3.297	3.297	3.130	158,424
2023-02-13	3.528	3.549	3.412	3.423	3.250	155,719
2023-02-10	3.518	3.539	3.476	3.486	3.310	75,430
2023-02-09	3.591	3.591	3.465	3.539	3.360	188,615
2023-02-08	3.476	3.570	3.423	3.570	3.390	193,499
2023-02-07	3.486	3.486	3.412	3.444	3.270	163,621
2023-02-06	3.581	3.602	3.455	3.486	3.310	216,607
2023-02-03	3.591	3.591	3.476	3.497	3.320	157,489
2023-02-02	3.613	3.613	3.497	3.570	3.390	399,019
2023-02-01	3.686	3.697	3.581	3.613	3.430	157,444
2023-01-31	3.865	3.865	3.634	3.634	3.450	300,374
2023-01-30	3.897	3.897	3.834	3.886	3.690	72,563
2023-01-27	3.897	3.897	3.760	3.844	3.650	132,631
2023-01-25	3.960	3.960	3.813	3.865	3.670	173,964
2023-01-24	3.981	4.013	3.897	3.971	3.770	97,975
2023-01-23	4.002	4.055	3.929	3.950	3.750	37,166
2023-01-20	4.013	4.013	3.918	3.981	3.780	30,899
2023-01-19	3.897	4.108	3.823	4.013	3.810	234,827
2023-01-18	3.971	3.992	3.897	3.929	3.730	75,863
2023-01-17	3.907	4.023	3.886	3.886	3.690	99,080
2023-01-16	3.855	3.950	3.855	3.897	3.700	93,839
2023-01-13	3.960	3.981	3.834	3.844	3.650	1,020,156
2023-01-12	3.876	3.981	3.876	3.939	3.740	115,694
2023-01-11	3.792	3.950	3.781	3.929	3.730	130,042

← NewerPage 16 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.