Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.610	0.635	0.610	0.610	0.610	497,104
2025-11-10	0.580	0.590	0.575	0.590	0.590	205,581
2025-11-07	0.570	0.570	0.555	0.555	0.555	89,325
2025-11-06	0.575	0.585	0.560	0.570	0.570	75,403
2025-11-05	0.590	0.590	0.540	0.555	0.555	595,506
2025-11-04	0.600	0.600	0.560	0.580	0.580	384,385
2025-11-03	0.670	0.670	0.610	0.615	0.615	369,231
2025-10-31	0.600	0.680	0.580	0.660	0.660	936,007
2025-10-30	0.620	0.620	0.565	0.570	0.570	568,009
2025-10-29	0.560	0.630	0.560	0.620	0.620	620,396
2025-10-28	0.630	0.660	0.528	0.560	0.560	1,108,172
2025-10-27	0.690	0.730	0.610	0.650	0.650	993,986
2025-10-24	0.710	0.720	0.660	0.685	0.685	506,702
2025-10-23	0.770	0.770	0.660	0.705	0.705	1,437,467
2025-10-22	0.820	0.830	0.715	0.735	0.735	1,403,914
2025-10-21	0.970	1.030	0.760	0.810	0.810	3,923,622
2025-10-20	0.740	0.895	0.730	0.890	0.890	3,095,207
2025-10-17	0.800	0.800	0.630	0.715	0.715	2,071,116
2025-10-16	0.860	0.880	0.750	0.810	0.810	1,294,246
2025-10-15	0.850	0.900	0.800	0.860	0.860	5,131,104
2025-10-14	0.600	0.780	0.600	0.760	0.760	4,667,192
2025-10-13	0.540	0.620	0.540	0.580	0.580	2,494,916
2025-10-10	0.535	0.540	0.490	0.510	0.510	657,829
2025-10-09	0.560	0.565	0.480	0.535	0.535	1,343,560
2025-10-08	0.540	0.635	0.540	0.565	0.565	2,100,757
2025-10-07	0.420	0.535	0.420	0.535	0.535	2,344,946
2025-10-06	0.350	0.415	0.350	0.400	0.400	1,171,291
2025-10-03	0.330	0.350	0.325	0.350	0.350	286,984
2025-10-02	0.320	0.340	0.320	0.330	0.330	188,572
2025-10-01	0.310	0.340	0.310	0.340	0.340	260,472
2025-09-30	0.315	0.318	0.310	0.310	0.310	321,551
2025-09-29	0.320	0.320	0.310	0.310	0.310	272,809
2025-09-26	0.310	0.320	0.305	0.320	0.320	84,698
2025-09-25	0.300	0.310	0.300	0.305	0.305	86,576
2025-09-24	0.308	0.310	0.305	0.305	0.305	110,783
2025-09-23	0.310	0.310	0.305	0.305	0.305	79,174
2025-09-22	0.310	0.310	0.300	0.310	0.310	294,032
2025-09-19	0.305	0.310	0.300	0.300	0.300	68,341
2025-09-18	0.305	0.305	0.300	0.305	0.305	63,596
2025-09-17	0.285	0.300	0.285	0.300	0.300	140,186
2025-09-16	0.300	0.300	0.280	0.290	0.290	482,393
2025-09-15	0.300	0.300	0.285	0.300	0.300	192,926
2025-09-12	0.305	0.305	0.290	0.300	0.300	183,325
2025-09-11	0.310	0.310	0.300	0.305	0.305	449,191
2025-09-10	0.320	0.320	0.310	0.310	0.310	87,964
2025-09-09	0.310	0.320	0.310	0.320	0.320	238,319
2025-09-08	0.320	0.320	0.315	0.315	0.315	123,747
2025-09-05	0.320	0.320	0.310	0.310	0.310	71,778
2025-09-04	0.320	0.320	0.310	0.310	0.310	269,940
2025-09-03	0.325	0.325	0.315	0.320	0.320	216,069
2025-09-02	0.325	0.325	0.315	0.315	0.315	180,458
2025-09-01	0.315	0.330	0.315	0.325	0.325	202,281
2025-08-29	0.315	0.330	0.310	0.310	0.310	206,128
2025-08-28	0.320	0.320	0.310	0.310	0.310	813,087
2025-08-27	0.320	0.320	0.315	0.315	0.315	200,724
2025-08-26	0.325	0.330	0.315	0.315	0.315	277,211
2025-08-25	0.320	0.325	0.310	0.315	0.315	300,340
2025-08-22	0.310	0.320	0.310	0.310	0.310	397,586
2025-08-21	0.300	0.310	0.295	0.310	0.310	715,622
2025-08-20	0.290	0.305	0.290	0.300	0.300	263,226

← NewerPage 5 of 22 · 1,271 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.