Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.280	0.280	0.260	0.260	0.260	680,414
2026-07-28	0.285	0.290	0.275	0.280	0.280	450,361
2026-07-27	0.300	0.300	0.285	0.285	0.285	44,913
2026-07-24	0.290	0.300	0.280	0.290	0.290	140,337
2026-07-23	0.285	0.300	0.285	0.295	0.295	43,728
2026-07-22	0.300	0.300	0.280	0.290	0.290	239,314
2026-07-21	0.290	0.300	0.290	0.290	0.290	126,879
2026-07-20	0.305	0.305	0.285	0.285	0.285	681,258
2026-07-17	0.300	0.315	0.290	0.305	0.305	749,247
2026-07-16	0.285	0.305	0.280	0.300	0.300	603,498
2026-07-15	0.280	0.285	0.280	0.280	0.280	371,075
2026-07-14	0.290	0.290	0.275	0.275	0.275	217,493
2026-07-13	0.275	0.300	0.275	0.285	0.285	791,901
2026-07-10	0.273	0.275	0.270	0.275	0.275	37,288
2026-07-09	0.280	0.280	0.270	0.270	0.270	64,222
2026-07-08	0.280	0.280	0.275	0.280	0.280	250,264
2026-07-07	0.275	0.300	0.275	0.275	0.275	239,693
2026-07-06	0.305	0.305	0.275	0.275	0.275	596,417
2026-07-03	0.310	0.315	0.300	0.305	0.305	194,769
2026-07-02	0.290	0.305	0.280	0.305	0.305	317,997
2026-07-01	0.265	0.290	0.265	0.290	0.290	263,731
2026-06-30	0.280	0.285	0.255	0.260	0.260	986,827
2026-06-29	0.300	0.300	0.265	0.285	0.285	1,077,085
2026-06-26	0.295	0.315	0.295	0.300	0.300	240,050
2026-06-25	0.325	0.325	0.285	0.295	0.295	525,634
2026-06-24	0.330	0.330	0.310	0.320	0.320	384,868
2026-06-23	0.350	0.355	0.320	0.335	0.335	291,757
2026-06-22	0.325	0.325	0.325	0.325	0.325	0
2026-06-19	0.325	0.325	0.325	0.325	0.325	0
2026-06-18	0.355	0.365	0.325	0.325	0.325	329,476
2026-06-17	0.350	0.355	0.345	0.350	0.350	75,180
2026-06-16	0.365	0.365	0.345	0.345	0.345	152,589
2026-06-15	0.355	0.370	0.355	0.360	0.360	209,160
2026-06-12	0.365	0.370	0.335	0.370	0.370	362,548
2026-06-11	0.360	0.360	0.350	0.360	0.360	270,590
2026-06-10	0.395	0.400	0.360	0.365	0.365	282,834
2026-06-09	0.400	0.410	0.385	0.395	0.395	167,540
2026-06-05	0.405	0.420	0.400	0.410	0.410	95,199
2026-06-04	0.415	0.425	0.405	0.405	0.405	171,141
2026-06-03	0.420	0.430	0.410	0.430	0.430	194,791
2026-06-02	0.430	0.430	0.415	0.415	0.415	150,997
2026-06-01	0.430	0.430	0.420	0.420	0.420	87,746
2026-05-29	0.435	0.440	0.420	0.430	0.430	104,517
2026-05-28	0.430	0.440	0.415	0.435	0.435	187,353
2026-05-27	0.440	0.440	0.430	0.430	0.430	92,523
2026-05-26	0.440	0.440	0.428	0.430	0.430	164,267
2026-05-25	0.435	0.445	0.430	0.445	0.445	95,531
2026-05-22	0.420	0.435	0.420	0.435	0.435	209,665
2026-05-21	0.430	0.435	0.420	0.420	0.420	182,066
2026-05-20	0.430	0.440	0.425	0.430	0.430	302,223
2026-05-19	0.425	0.440	0.425	0.425	0.425	167,430
2026-05-18	0.440	0.445	0.420	0.420	0.420	310,028
2026-05-15	0.475	0.475	0.445	0.445	0.445	301,405
2026-05-14	0.500	0.500	0.460	0.470	0.470	804,500
2026-05-13	0.485	0.505	0.485	0.490	0.490	1,068,963
2026-05-12	0.485	0.485	0.465	0.480	0.480	136,131
2026-05-11	0.500	0.500	0.480	0.485	0.485	65,189
2026-05-08	0.500	0.500	0.485	0.500	0.500	247,385
2026-05-07	0.485	0.500	0.480	0.495	0.495	258,362
2026-05-06	0.465	0.485	0.465	0.485	0.485	211,611

← NewerPage 2 of 5 · 255 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.