Hastings Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.340	0.365	0.340	0.360	0.360	442,745
2025-02-25	0.340	0.343	0.338	0.340	0.340	183,738
2025-02-24	0.365	0.365	0.340	0.345	0.345	387,638
2025-02-21	0.360	0.380	0.340	0.365	0.365	519,142
2025-02-20	0.320	0.395	0.310	0.360	0.360	2,102,882
2025-02-19	0.315	0.320	0.310	0.310	0.310	75,425
2025-02-18	0.320	0.320	0.310	0.310	0.310	135,339
2025-02-17	0.325	0.325	0.310	0.310	0.310	162,445
2025-02-14	0.310	0.325	0.310	0.315	0.315	39,216
2025-02-13	0.320	0.320	0.315	0.315	0.315	17,037
2025-02-12	0.315	0.320	0.310	0.315	0.315	32,187
2025-02-11	0.315	0.323	0.310	0.310	0.310	54,850
2025-02-10	0.330	0.330	0.315	0.325	0.325	72,624
2025-02-07	0.320	0.330	0.320	0.330	0.330	21,199
2025-02-06	0.315	0.325	0.315	0.320	0.320	65,164
2025-02-05	0.310	0.325	0.310	0.315	0.315	95,799
2025-02-04	0.305	0.315	0.305	0.305	0.305	102,959
2025-02-03	0.315	0.315	0.305	0.305	0.305	197,847
2025-01-31	0.315	0.318	0.310	0.315	0.315	69,785
2025-01-30	0.320	0.320	0.315	0.315	0.315	17,046
2025-01-29	0.315	0.330	0.310	0.320	0.320	89,606
2025-01-28	0.315	0.323	0.315	0.320	0.320	71,883
2025-01-24	0.315	0.320	0.310	0.320	0.320	121,760
2025-01-23	0.330	0.333	0.305	0.305	0.305	405,984
2025-01-22	0.330	0.335	0.325	0.325	0.325	120,016
2025-01-21	0.335	0.345	0.330	0.330	0.330	93,012
2025-01-20	0.350	0.350	0.335	0.335	0.335	87,954
2025-01-17	0.340	0.350	0.340	0.350	0.350	57,833
2025-01-16	0.345	0.345	0.340	0.340	0.340	28,915
2025-01-15	0.340	0.350	0.340	0.345	0.345	30,524
2025-01-14	0.345	0.350	0.335	0.340	0.340	121,904
2025-01-13	0.330	0.345	0.330	0.345	0.345	132,825
2025-01-10	0.335	0.340	0.330	0.330	0.330	140,893
2025-01-09	0.345	0.345	0.335	0.335	0.335	55,838
2025-01-08	0.340	0.345	0.335	0.340	0.340	97,332
2025-01-07	0.350	0.350	0.335	0.335	0.335	68,307
2025-01-06	0.320	0.350	0.320	0.350	0.350	161,213
2025-01-03	0.330	0.330	0.320	0.330	0.330	280,749
2025-01-02	0.320	0.330	0.320	0.330	0.330	31,323
2024-12-31	0.320	0.325	0.315	0.325	0.325	87,614
2024-12-30	0.325	0.325	0.315	0.320	0.320	45,178
2024-12-27	0.320	0.330	0.320	0.325	0.325	132,816
2024-12-24	0.315	0.315	0.310	0.315	0.315	43,432
2024-12-23	0.320	0.320	0.305	0.305	0.305	72,974
2024-12-20	0.320	0.325	0.305	0.310	0.310	111,867
2024-12-19	0.320	0.330	0.310	0.330	0.330	359,345
2024-12-18	0.335	0.335	0.320	0.320	0.320	201,293
2024-12-17	0.330	0.330	0.325	0.325	0.325	222,607
2024-12-16	0.330	0.340	0.325	0.325	0.325	157,244
2024-12-13	0.320	0.325	0.315	0.320	0.320	160,237
2024-12-12	0.310	0.325	0.308	0.315	0.315	213,216
2024-12-11	0.340	0.360	0.300	0.300	0.300	837,539
2024-12-10	0.320	0.340	0.320	0.330	0.330	524,138
2024-12-09	0.325	0.325	0.315	0.320	0.320	223,154
2024-12-06	0.310	0.325	0.310	0.320	0.320	76,287
2024-12-05	0.310	0.320	0.310	0.310	0.310	68,131
2024-12-04	0.320	0.320	0.310	0.310	0.310	203,874
2024-12-03	0.315	0.320	0.305	0.320	0.320	358,192
2024-12-02	0.315	0.315	0.305	0.305	0.305	180,646
2024-11-29	0.315	0.320	0.305	0.315	0.315	339,632

← NewerPage 8 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.