Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.505	0.515	0.490	0.495	0.495	202,046
2026-02-05	0.525	0.545	0.505	0.505	0.505	197,228
2026-02-04	0.535	0.555	0.520	0.535	0.535	393,676
2026-02-03	0.510	0.535	0.500	0.520	0.520	148,604
2026-02-02	0.505	0.510	0.490	0.500	0.500	436,316
2026-01-30	0.550	0.555	0.500	0.515	0.515	670,721
2026-01-29	0.595	0.595	0.535	0.550	0.550	894,286
2026-01-28	0.600	0.600	0.570	0.595	0.595	568,813
2026-01-27	0.630	0.635	0.610	0.610	0.610	714,859
2026-01-23	0.615	0.660	0.610	0.630	0.630	1,095,669
2026-01-22	0.650	0.650	0.595	0.610	0.610	1,362,424
2026-01-21	0.580	0.690	0.550	0.655	0.655	1,204,387
2026-01-20	0.570	0.570	0.550	0.565	0.565	168,097
2026-01-19	0.555	0.575	0.530	0.575	0.575	402,719
2026-01-16	0.550	0.575	0.540	0.555	0.555	265,894
2026-01-15	0.575	0.590	0.545	0.550	0.550	315,556
2026-01-14	0.585	0.600	0.540	0.575	0.575	422,336
2026-01-13	0.610	0.620	0.580	0.595	0.595	260,722
2026-01-12	0.600	0.630	0.590	0.595	0.595	461,293
2026-01-09	0.590	0.600	0.565	0.590	0.590	466,802
2026-01-08	0.630	0.630	0.595	0.600	0.600	249,964
2026-01-07	0.580	0.630	0.580	0.630	0.630	638,102
2026-01-06	0.540	0.570	0.533	0.565	0.565	797,470
2026-01-05	0.520	0.540	0.515	0.525	0.525	474,221
2026-01-02	0.515	0.540	0.515	0.520	0.520	151,079
2025-12-31	0.530	0.530	0.510	0.515	0.515	30,990
2025-12-30	0.530	0.530	0.520	0.530	0.530	33,669
2025-12-29	0.510	0.535	0.510	0.515	0.515	130,245
2025-12-24	0.520	0.545	0.510	0.510	0.510	256,981
2025-12-23	0.520	0.525	0.500	0.520	0.520	196,659
2025-12-22	0.485	0.525	0.485	0.520	0.520	167,071
2025-12-19	0.465	0.495	0.465	0.485	0.485	138,344
2025-12-18	0.480	0.480	0.465	0.465	0.465	190,987
2025-12-17	0.480	0.490	0.470	0.470	0.470	328,756
2025-12-16	0.525	0.525	0.480	0.480	0.480	379,040
2025-12-15	0.535	0.535	0.520	0.525	0.525	311,027
2025-12-12	0.525	0.545	0.525	0.525	0.525	173,845
2025-12-11	0.535	0.535	0.528	0.530	0.530	109,164
2025-12-10	0.535	0.545	0.530	0.535	0.535	66,139
2025-12-09	0.530	0.545	0.530	0.535	0.535	213,508
2025-12-08	0.580	0.580	0.530	0.535	0.535	271,301
2025-12-05	0.565	0.590	0.560	0.590	0.590	73,602
2025-12-04	0.580	0.595	0.560	0.560	0.560	367,476
2025-12-03	0.600	0.600	0.575	0.580	0.580	177,829
2025-12-02	0.558	0.602	0.548	0.602	0.602	604,671
2025-12-01	0.548	0.563	0.548	0.558	0.558	175,476
2025-11-28	0.568	0.568	0.543	0.553	0.553	213,674
2025-11-27	0.570	0.580	0.550	0.555	0.555	105,271
2025-11-26	0.555	0.575	0.550	0.570	0.570	153,528
2025-11-25	0.525	0.565	0.525	0.555	0.555	437,181
2025-11-24	0.540	0.550	0.520	0.525	0.525	543,498
2025-11-21	0.570	0.570	0.520	0.530	0.530	1,397,447
2025-11-20	0.600	0.630	0.595	0.610	0.610	154,129
2025-11-19	0.615	0.615	0.570	0.580	0.580	492,952
2025-11-18	0.645	0.645	0.585	0.600	0.600	485,202
2025-11-17	0.590	0.650	0.560	0.640	0.640	673,082
2025-11-14	0.590	0.600	0.565	0.575	0.575	188,720
2025-11-13	0.620	0.620	0.575	0.585	0.585	201,516
2025-11-12	0.610	0.625	0.590	0.595	0.595	257,605
2025-11-11	0.610	0.635	0.610	0.610	0.610	497,104

← NewerPage 4 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.