Hastings Technology Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.886 | 3.886 | 3.760 | 3.792 | 3.600 | 103,677 |
| 2023-01-09 | 3.728 | 3.865 | 3.718 | 3.792 | 3.600 | 188,605 |
| 2023-01-06 | 3.749 | 3.771 | 3.665 | 3.771 | 3.580 | 64,059 |
| 2023-01-05 | 3.655 | 3.771 | 3.644 | 3.749 | 3.560 | 44,640 |
| 2023-01-04 | 3.581 | 3.676 | 3.581 | 3.634 | 3.450 | 56,195 |
| 2023-01-03 | 3.707 | 3.707 | 3.539 | 3.686 | 3.500 | 116,728 |
| 2022-12-30 | 3.634 | 3.749 | 3.613 | 3.707 | 3.520 | 125,897 |
| 2022-12-29 | 3.718 | 3.718 | 3.581 | 3.655 | 3.470 | 20,774 |
| 2022-12-28 | 3.749 | 3.792 | 3.581 | 3.602 | 3.420 | 129,303 |
| 2022-12-23 | 3.749 | 3.749 | 3.697 | 3.749 | 3.560 | 50,513 |
| 2022-12-22 | 3.844 | 3.844 | 3.749 | 3.813 | 3.620 | 44,214 |
| 2022-12-21 | 3.834 | 3.939 | 3.834 | 3.834 | 3.640 | 53,284 |
| 2022-12-20 | 3.813 | 3.834 | 3.760 | 3.834 | 3.640 | 205,800 |
| 2022-12-19 | 3.792 | 3.834 | 3.781 | 3.781 | 3.590 | 85,944 |
| 2022-12-16 | 3.855 | 3.876 | 3.739 | 3.844 | 3.650 | 142,155 |
| 2022-12-15 | 4.108 | 4.108 | 3.876 | 3.876 | 3.680 | 115,417 |
| 2022-12-14 | 4.023 | 4.181 | 4.023 | 4.097 | 3.890 | 245,133 |
| 2022-12-13 | 3.844 | 4.023 | 3.844 | 3.992 | 3.790 | 150,399 |
| 2022-12-12 | 3.918 | 3.918 | 3.813 | 3.813 | 3.620 | 169,271 |
| 2022-12-09 | 3.855 | 3.918 | 3.792 | 3.918 | 3.720 | 56,649 |
| 2022-12-08 | 3.897 | 3.907 | 3.834 | 3.834 | 3.640 | 104,635 |
| 2022-12-07 | 3.981 | 3.981 | 3.844 | 3.844 | 3.650 | 253,015 |
| 2022-12-06 | 4.055 | 4.087 | 3.950 | 3.992 | 3.790 | 64,037 |
| 2022-12-05 | 4.318 | 4.329 | 4.055 | 4.097 | 3.890 | 119,153 |
| 2022-12-02 | 4.076 | 4.276 | 3.960 | 4.255 | 4.040 | 304,837 |
| 2022-12-01 | 3.897 | 4.034 | 3.897 | 4.013 | 3.810 | 102,622 |
| 2022-11-30 | 3.855 | 3.929 | 3.844 | 3.876 | 3.680 | 60,163 |
| 2022-11-29 | 3.771 | 3.865 | 3.707 | 3.792 | 3.600 | 97,375 |
| 2022-11-28 | 3.844 | 3.844 | 3.655 | 3.771 | 3.580 | 158,487 |
| 2022-11-25 | 3.823 | 3.865 | 3.792 | 3.802 | 3.610 | 53,986 |
| 2022-11-24 | 3.813 | 3.834 | 3.792 | 3.823 | 3.630 | 298,746 |
| 2022-11-23 | 3.813 | 3.834 | 3.792 | 3.792 | 3.600 | 19,190 |
| 2022-11-22 | 3.781 | 3.813 | 3.707 | 3.781 | 3.590 | 137,012 |
| 2022-11-21 | 3.792 | 3.792 | 3.665 | 3.718 | 3.530 | 144,516 |
| 2022-11-18 | 3.718 | 3.781 | 3.591 | 3.739 | 3.550 | 235,763 |
| 2022-11-17 | 3.802 | 3.813 | 3.718 | 3.718 | 3.530 | 207,293 |
| 2022-11-16 | 3.813 | 3.855 | 3.749 | 3.844 | 3.650 | 103,163 |
| 2022-11-15 | 3.918 | 3.929 | 3.813 | 3.876 | 3.680 | 121,428 |
| 2022-11-14 | 3.855 | 3.981 | 3.802 | 3.918 | 3.720 | 214,581 |
| 2022-11-11 | 3.792 | 3.929 | 3.749 | 3.802 | 3.610 | 129,440 |
| 2022-11-10 | 3.792 | 3.792 | 3.686 | 3.718 | 3.530 | 88,562 |
| 2022-11-09 | 3.844 | 3.844 | 3.718 | 3.760 | 3.570 | 164,410 |
| 2022-11-08 | 4.002 | 4.002 | 3.760 | 3.771 | 3.580 | 94,322 |
| 2022-11-07 | 3.771 | 3.971 | 3.760 | 3.907 | 3.710 | 210,970 |
| 2022-11-04 | 3.834 | 3.834 | 3.739 | 3.739 | 3.550 | 103,681 |
| 2022-11-03 | 3.844 | 3.855 | 3.686 | 3.813 | 3.620 | 240,354 |
| 2022-11-02 | 3.855 | 3.886 | 3.802 | 3.844 | 3.650 | 56,306 |
| 2022-11-01 | 3.728 | 3.865 | 3.655 | 3.865 | 3.670 | 55,481 |
| 2022-10-31 | 3.739 | 3.739 | 3.655 | 3.739 | 3.550 | 63,313 |
| 2022-10-28 | 3.792 | 3.813 | 3.676 | 3.739 | 3.550 | 78,859 |
| 2022-10-27 | 3.823 | 3.844 | 3.749 | 3.771 | 3.580 | 137,880 |
| 2022-10-26 | 3.813 | 3.886 | 3.781 | 3.813 | 3.620 | 132,344 |
| 2022-10-25 | 3.918 | 3.929 | 3.834 | 3.855 | 3.660 | 921,138 |
| 2022-10-24 | 3.876 | 3.929 | 3.844 | 3.907 | 3.710 | 166,257 |
| 2022-10-21 | 3.634 | 3.802 | 3.634 | 3.749 | 3.560 | 206,840 |
| 2022-10-20 | 3.792 | 3.792 | 3.634 | 3.665 | 3.480 | 131,941 |
| 2022-10-19 | 4.002 | 4.002 | 3.792 | 3.855 | 3.660 | 169,771 |
| 2022-10-18 | 3.560 | 3.960 | 3.560 | 3.897 | 3.700 | 233,151 |
| 2022-10-17 | 3.560 | 3.634 | 3.481 | 3.591 | 3.410 | 258,241 |
| 2022-10-14 | 3.686 | 3.697 | 3.486 | 3.549 | 3.370 | 116,868 |
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.