Hastings Technology Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.465 | 3.570 | 3.381 | 3.560 | 3.380 | 324,785 |
| 2022-10-12 | 3.539 | 3.570 | 3.381 | 3.412 | 3.240 | 386,553 |
| 2022-10-11 | 3.634 | 3.634 | 3.465 | 3.476 | 3.300 | 220,418 |
| 2022-10-10 | 3.823 | 3.823 | 3.560 | 3.623 | 3.440 | 191,977 |
| 2022-10-07 | 3.792 | 3.834 | 3.718 | 3.760 | 3.570 | 181,990 |
| 2022-10-06 | 3.802 | 3.855 | 3.718 | 3.823 | 3.630 | 586,487 |
| 2022-10-05 | 3.844 | 3.929 | 3.728 | 3.760 | 3.570 | 281,103 |
| 2022-10-04 | 3.739 | 3.834 | 3.644 | 3.707 | 3.520 | 443,961 |
| 2022-10-03 | 3.686 | 3.813 | 3.560 | 3.665 | 3.480 | 231,891 |
| 2022-09-30 | 3.844 | 3.844 | 3.644 | 3.644 | 3.460 | 308,256 |
| 2022-09-29 | 3.960 | 3.981 | 3.802 | 3.844 | 3.650 | 351,505 |
| 2022-09-28 | 4.002 | 4.076 | 3.813 | 3.907 | 3.710 | 183,571 |
| 2022-09-27 | 4.055 | 4.108 | 3.897 | 3.907 | 3.710 | 394,465 |
| 2022-09-26 | 4.318 | 4.318 | 4.013 | 4.013 | 3.810 | 440,692 |
| 2022-09-23 | 4.424 | 4.455 | 4.308 | 4.329 | 4.110 | 211,943 |
| 2022-09-21 | 4.497 | 4.497 | 4.434 | 4.455 | 4.230 | 322,850 |
| 2022-09-20 | 4.497 | 4.529 | 4.445 | 4.487 | 4.260 | 115,067 |
| 2022-09-19 | 4.424 | 4.592 | 4.424 | 4.508 | 4.280 | 156,228 |
| 2022-09-16 | 4.508 | 4.508 | 4.329 | 4.476 | 4.250 | 1,411,360 |
| 2022-09-15 | 4.539 | 4.624 | 4.476 | 4.529 | 4.300 | 223,632 |
| 2022-09-14 | 4.529 | 4.624 | 4.350 | 4.518 | 4.290 | 551,219 |
| 2022-09-13 | 4.634 | 4.645 | 4.582 | 4.603 | 4.370 | 311,598 |
| 2022-09-12 | 4.645 | 4.666 | 4.603 | 4.634 | 4.400 | 433,947 |
| 2022-09-09 | 4.666 | 4.718 | 4.603 | 4.634 | 4.400 | 515,843 |
| 2022-09-08 | 4.771 | 4.940 | 4.676 | 4.729 | 4.490 | 478,233 |
| 2022-09-07 | 4.697 | 4.782 | 4.582 | 4.676 | 4.440 | 1,982,804 |
| 2022-09-06 | 5.708 | 5.708 | 5.708 | 5.708 | 5.420 | 0 |
| 2022-09-05 | 5.708 | 5.708 | 5.708 | 5.708 | 5.420 | 0 |
| 2022-09-02 | 5.740 | 5.740 | 5.550 | 5.708 | 5.420 | 74,244 |
| 2022-09-01 | 5.645 | 5.645 | 5.424 | 5.466 | 5.190 | 87,520 |
| 2022-08-31 | 5.782 | 5.782 | 5.519 | 5.751 | 5.460 | 222,700 |
| 2022-08-30 | 5.245 | 5.782 | 5.245 | 5.730 | 5.440 | 332,091 |
| 2022-08-29 | 5.203 | 5.235 | 4.908 | 5.235 | 4.970 | 263,546 |
| 2022-08-26 | 4.792 | 5.235 | 4.761 | 5.203 | 4.940 | 173,105 |
| 2022-08-25 | 4.466 | 4.529 | 4.466 | 4.518 | 4.290 | 39,465 |
| 2022-08-24 | 4.560 | 4.592 | 4.466 | 4.466 | 4.240 | 40,901 |
| 2022-08-23 | 4.634 | 4.634 | 4.424 | 4.624 | 4.390 | 25,888 |
| 2022-08-22 | 4.771 | 4.771 | 4.529 | 4.634 | 4.400 | 13,475 |
| 2022-08-19 | 4.603 | 4.813 | 4.508 | 4.782 | 4.540 | 31,913 |
| 2022-08-18 | 4.771 | 4.771 | 4.508 | 4.560 | 4.330 | 65,856 |
| 2022-08-17 | 4.992 | 4.992 | 4.571 | 4.687 | 4.450 | 73,244 |
| 2022-08-16 | 4.897 | 4.992 | 4.876 | 4.961 | 4.710 | 22,392 |
| 2022-08-15 | 4.971 | 5.045 | 4.866 | 4.866 | 4.620 | 35,635 |
| 2022-08-12 | 4.950 | 5.066 | 4.845 | 4.845 | 4.600 | 77,277 |
| 2022-08-11 | 4.845 | 4.992 | 4.813 | 4.929 | 4.680 | 41,370 |
| 2022-08-10 | 4.950 | 4.950 | 4.739 | 4.803 | 4.560 | 73,738 |
| 2022-08-09 | 4.739 | 5.013 | 4.739 | 4.908 | 4.660 | 54,660 |
| 2022-08-08 | 4.466 | 4.866 | 4.424 | 4.655 | 4.420 | 70,272 |
| 2022-08-05 | 4.392 | 4.634 | 4.287 | 4.466 | 4.240 | 132,039 |
| 2022-08-04 | 4.318 | 4.424 | 4.213 | 4.424 | 4.200 | 60,872 |
| 2022-08-03 | 4.318 | 4.381 | 4.276 | 4.318 | 4.100 | 69,296 |
| 2022-08-02 | 4.392 | 4.392 | 4.318 | 4.318 | 4.100 | 20,180 |
| 2022-08-01 | 4.476 | 4.476 | 4.223 | 4.371 | 4.150 | 76,210 |
| 2022-07-29 | 4.266 | 4.455 | 4.266 | 4.297 | 4.080 | 189,916 |
| 2022-07-28 | 4.171 | 4.318 | 4.171 | 4.318 | 4.100 | 71,333 |
| 2022-07-27 | 4.213 | 4.213 | 4.118 | 4.118 | 3.910 | 19,063 |
| 2022-07-26 | 4.139 | 4.255 | 4.108 | 4.234 | 4.020 | 32,177 |
| 2022-07-25 | 4.139 | 4.266 | 4.076 | 4.150 | 3.940 | 97,318 |
| 2022-07-22 | 4.255 | 4.255 | 4.118 | 4.139 | 3.930 | 45,656 |
| 2022-07-21 | 4.234 | 4.266 | 4.171 | 4.266 | 4.050 | 37,741 |
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.