High-Tech Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.320	0.320	0.310	0.310	0.310	180,212
2026-02-03	0.320	0.320	0.310	0.320	0.320	65,148
2026-02-02	0.320	0.328	0.300	0.325	0.325	165,068
2026-01-30	0.335	0.335	0.320	0.325	0.325	520,804
2026-01-29	0.330	0.335	0.325	0.335	0.335	157,713
2026-01-28	0.325	0.330	0.325	0.325	0.325	234,041
2026-01-27	0.330	0.330	0.325	0.330	0.330	278,307
2026-01-23	0.325	0.335	0.320	0.325	0.325	374,658
2026-01-22	0.330	0.330	0.320	0.320	0.320	156,610
2026-01-21	0.330	0.340	0.330	0.340	0.340	103,013
2026-01-20	0.325	0.340	0.320	0.323	0.323	131,817
2026-01-19	0.308	0.325	0.300	0.325	0.325	173,903
2026-01-16	0.325	0.335	0.305	0.315	0.315	384,169
2026-01-15	0.310	0.325	0.310	0.325	0.325	198,832
2026-01-14	0.300	0.320	0.290	0.320	0.320	269,876
2026-01-13	0.305	0.305	0.300	0.300	0.300	77,300
2026-01-12	0.300	0.300	0.300	0.300	0.300	0
2026-01-09	0.300	0.300	0.300	0.300	0.300	0
2026-01-08	0.290	0.300	0.290	0.300	0.300	44,425
2026-01-07	0.330	0.330	0.300	0.300	0.300	165,574
2026-01-06	0.330	0.330	0.330	0.330	0.330	0
2026-01-05	0.330	0.330	0.330	0.330	0.330	0
2026-01-02	0.330	0.330	0.330	0.330	0.330	16
2025-12-31	0.340	0.345	0.340	0.345	0.345	17,529
2025-12-30	0.335	0.335	0.335	0.335	0.335	8,110
2025-12-29	0.340	0.345	0.340	0.340	0.340	14,621
2025-12-24	0.345	0.345	0.340	0.340	0.340	81,802
2025-12-23	0.345	0.345	0.340	0.340	0.340	78,648
2025-12-22	0.310	0.355	0.310	0.330	0.330	215,177
2025-12-19	0.300	0.300	0.295	0.300	0.300	541,377
2025-12-18	0.295	0.300	0.295	0.300	0.300	100,000
2025-12-17	0.285	0.295	0.285	0.295	0.295	77,019
2025-12-16	0.280	0.280	0.280	0.280	0.280	0
2025-12-15	0.280	0.280	0.280	0.280	0.280	0
2025-12-12	0.280	0.280	0.280	0.280	0.280	0
2025-12-11	0.280	0.280	0.280	0.280	0.280	0
2025-12-10	0.280	0.280	0.280	0.280	0.280	18
2025-12-09	0.280	0.280	0.275	0.275	0.275	30,434
2025-12-08	0.280	0.280	0.280	0.280	0.280	0
2025-12-05	0.285	0.285	0.280	0.280	0.280	110
2025-12-04	0.275	0.290	0.275	0.280	0.280	109,821
2025-12-03	0.275	0.275	0.275	0.275	0.275	491
2025-12-02	0.280	0.280	0.275	0.275	0.275	90,260
2025-12-01	0.280	0.280	0.280	0.280	0.280	0
2025-11-28	0.280	0.280	0.280	0.280	0.280	100,000
2025-11-27	0.290	0.295	0.290	0.295	0.295	40,032
2025-11-26	0.270	0.300	0.270	0.300	0.300	101,514
2025-11-25	0.310	0.310	0.310	0.310	0.310	0
2025-11-24	0.310	0.310	0.310	0.310	0.310	0
2025-11-21	0.310	0.310	0.310	0.310	0.310	0
2025-11-20	0.310	0.310	0.310	0.310	0.310	0
2025-11-19	0.310	0.310	0.310	0.310	0.310	0
2025-11-18	0.310	0.310	0.310	0.310	0.310	0
2025-11-17	0.310	0.310	0.310	0.310	0.310	0
2025-11-14	0.310	0.310	0.310	0.310	0.310	0
2025-11-13	0.310	0.310	0.310	0.310	0.310	0
2025-11-12	0.310	0.310	0.310	0.310	0.310	0
2025-11-11	0.310	0.310	0.310	0.310	0.310	3,870
2025-11-10	0.275	0.310	0.275	0.310	0.310	85,463
2025-11-07	0.270	0.270	0.270	0.270	0.270	19,833

← NewerPage 4 of 16 · 948 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.