Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.465	0.470	0.450	0.460	0.460	159,066
2026-05-04	0.480	0.480	0.460	0.460	0.460	50,632
2026-05-01	0.460	0.480	0.460	0.480	0.480	501,072
2026-04-30	0.450	0.465	0.440	0.445	0.445	223,151
2026-04-29	0.465	0.465	0.440	0.440	0.440	124,288
2026-04-28	0.468	0.475	0.443	0.475	0.475	263,352
2026-04-27	0.470	0.475	0.450	0.475	0.475	213,359
2026-04-24	0.455	0.470	0.450	0.470	0.470	369,600
2026-04-23	0.475	0.485	0.450	0.450	0.450	342,077
2026-04-22	0.480	0.480	0.465	0.475	0.475	154,193
2026-04-21	0.480	0.480	0.465	0.480	0.480	116,091
2026-04-20	0.500	0.500	0.470	0.475	0.475	315,660
2026-04-17	0.500	0.505	0.480	0.500	0.500	260,189
2026-04-16	0.495	0.510	0.490	0.500	0.500	418,198
2026-04-15	0.495	0.495	0.480	0.495	0.495	178,235
2026-04-14	0.485	0.495	0.465	0.490	0.490	332,701
2026-04-13	0.490	0.490	0.455	0.470	0.470	248,463
2026-04-10	0.485	0.485	0.465	0.465	0.465	121,034
2026-04-09	0.495	0.495	0.465	0.470	0.470	288,665
2026-04-08	0.470	0.495	0.470	0.485	0.485	415,555
2026-04-07	0.480	0.485	0.465	0.465	0.465	58,520
2026-04-02	0.495	0.510	0.465	0.465	0.465	316,807
2026-04-01	0.475	0.500	0.475	0.480	0.480	398,244
2026-03-31	0.510	0.510	0.455	0.455	0.455	590,075
2026-03-30	0.500	0.500	0.500	0.500	0.500	0
2026-03-27	0.420	0.510	0.420	0.500	0.500	1,346,057
2026-03-26	0.425	0.425	0.405	0.415	0.415	205,232
2026-03-25	0.425	0.430	0.415	0.415	0.415	221,027
2026-03-24	0.405	0.430	0.405	0.415	0.415	324,216
2026-03-23	0.440	0.440	0.390	0.405	0.405	887,318
2026-03-20	0.450	0.455	0.435	0.445	0.445	167,356
2026-03-19	0.450	0.450	0.435	0.435	0.435	150,715
2026-03-18	0.470	0.470	0.440	0.440	0.440	197,828
2026-03-17	0.475	0.480	0.445	0.450	0.450	125,806
2026-03-16	0.460	0.475	0.450	0.475	0.475	344,940
2026-03-13	0.455	0.465	0.445	0.455	0.455	87,389
2026-03-12	0.440	0.465	0.435	0.455	0.455	193,689
2026-03-11	0.430	0.470	0.430	0.465	0.465	380,516
2026-03-10	0.430	0.445	0.415	0.430	0.430	116,117
2026-03-09	0.460	0.460	0.410	0.425	0.425	473,609
2026-03-06	0.465	0.465	0.460	0.460	0.460	188,239
2026-03-05	0.455	0.480	0.455	0.465	0.465	230,104
2026-03-04	0.470	0.470	0.435	0.445	0.445	693,847
2026-03-03	0.500	0.500	0.475	0.475	0.475	479,124
2026-03-02	0.500	0.500	0.490	0.500	0.500	503,863
2026-02-27	0.510	0.525	0.505	0.510	0.510	191,907
2026-02-26	0.525	0.530	0.505	0.510	0.510	135,653
2026-02-25	0.510	0.535	0.500	0.525	0.525	232,600
2026-02-24	0.500	0.515	0.500	0.515	0.515	232,479
2026-02-23	0.510	0.510	0.500	0.500	0.500	233,510
2026-02-20	0.495	0.505	0.490	0.500	0.500	175,206
2026-02-19	0.510	0.510	0.495	0.495	0.495	168,616
2026-02-18	0.515	0.515	0.500	0.510	0.510	140,669
2026-02-17	0.520	0.530	0.505	0.515	0.515	144,308
2026-02-16	0.510	0.530	0.500	0.515	0.515	214,901
2026-02-13	0.510	0.520	0.490	0.520	0.520	181,626
2026-02-12	0.520	0.525	0.505	0.515	0.515	100,723
2026-02-11	0.540	0.545	0.515	0.515	0.515	185,554
2026-02-10	0.520	0.535	0.520	0.535	0.535	112,365
2026-02-09	0.495	0.530	0.495	0.520	0.520	202,014

← NewerPage 3 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.