Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.315	0.315	0.315	0.315	0.315	0
2025-05-23	0.315	0.315	0.315	0.315	0.315	0
2025-05-22	0.320	0.325	0.315	0.315	0.315	49,188
2025-05-21	0.330	0.330	0.310	0.315	0.315	238,959
2025-05-20	0.325	0.335	0.320	0.335	0.335	82,683
2025-05-19	0.340	0.340	0.315	0.315	0.315	224,552
2025-05-16	0.315	0.340	0.310	0.340	0.340	181,790
2025-05-15	0.320	0.320	0.320	0.320	0.320	0
2025-05-14	0.325	0.325	0.315	0.320	0.320	66,362
2025-05-13	0.330	0.330	0.310	0.325	0.325	444,781
2025-05-12	0.320	0.340	0.315	0.340	0.340	173,953
2025-05-09	0.325	0.325	0.320	0.320	0.320	150,898
2025-05-08	0.335	0.335	0.315	0.325	0.325	42,086
2025-05-07	0.325	0.325	0.318	0.320	0.320	207,421
2025-05-06	0.330	0.330	0.320	0.330	0.330	298,152
2025-05-05	0.350	0.350	0.325	0.325	0.325	235,640
2025-05-02	0.340	0.345	0.330	0.330	0.330	314,733
2025-05-01	0.360	0.360	0.335	0.335	0.335	164,100
2025-04-30	0.360	0.365	0.360	0.360	0.360	183,773
2025-04-29	0.375	0.375	0.360	0.360	0.360	162,429
2025-04-28	0.365	0.375	0.360	0.375	0.375	576,579
2025-04-24	0.355	0.365	0.355	0.365	0.365	211,676
2025-04-23	0.355	0.360	0.338	0.355	0.355	338,972
2025-04-22	0.370	0.370	0.333	0.350	0.350	557,122
2025-04-17	0.340	0.370	0.340	0.370	0.370	1,268,309
2025-04-16	0.320	0.350	0.320	0.325	0.325	1,522,529
2025-04-15	0.310	0.330	0.310	0.320	0.320	507,919
2025-04-14	0.295	0.300	0.290	0.300	0.300	156,604
2025-04-11	0.295	0.295	0.285	0.285	0.285	148,472
2025-04-10	0.295	0.295	0.290	0.295	0.295	253,963
2025-04-09	0.300	0.300	0.275	0.275	0.275	109,344
2025-04-08	0.290	0.293	0.285	0.290	0.290	239,949
2025-04-07	0.300	0.305	0.270	0.285	0.285	367,072
2025-04-04	0.310	0.310	0.300	0.300	0.300	94,238
2025-04-03	0.310	0.310	0.305	0.305	0.305	170,074
2025-04-02	0.315	0.315	0.315	0.315	0.315	22,939
2025-04-01	0.315	0.320	0.315	0.315	0.315	78,509
2025-03-31	0.315	0.315	0.315	0.315	0.315	60,215
2025-03-28	0.320	0.320	0.315	0.315	0.315	84,387
2025-03-27	0.315	0.315	0.310	0.315	0.315	80,624
2025-03-26	0.320	0.320	0.315	0.315	0.315	98,734
2025-03-25	0.340	0.340	0.320	0.330	0.330	197,081
2025-03-24	0.320	0.345	0.320	0.345	0.345	444,620
2025-03-21	0.315	0.315	0.305	0.305	0.305	110,875
2025-03-20	0.310	0.320	0.310	0.310	0.310	74,769
2025-03-19	0.320	0.325	0.310	0.310	0.310	404,216
2025-03-18	0.315	0.325	0.315	0.320	0.320	32,658
2025-03-17	0.320	0.325	0.315	0.320	0.320	170,116
2025-03-14	0.325	0.325	0.315	0.315	0.315	105,798
2025-03-13	0.320	0.328	0.320	0.325	0.325	116,156
2025-03-12	0.310	0.320	0.310	0.320	0.320	181,246
2025-03-11	0.325	0.325	0.315	0.315	0.315	370,397
2025-03-10	0.330	0.338	0.330	0.330	0.330	162,413
2025-03-07	0.345	0.355	0.330	0.335	0.335	438,743
2025-03-06	0.350	0.353	0.345	0.345	0.345	54,131
2025-03-05	0.355	0.355	0.345	0.345	0.345	75,031
2025-03-04	0.355	0.355	0.345	0.345	0.345	114,307
2025-03-03	0.360	0.370	0.345	0.355	0.355	91,879
2025-02-28	0.370	0.370	0.345	0.345	0.345	168,612
2025-02-27	0.360	0.375	0.355	0.355	0.355	369,794

← NewerPage 7 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.