Hastings Technology Metals Limited (5AM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 02 May 2024 | 0.1656 | 0.1656 | 0.1656 | 0.1656 | 0.1656 | - |
| 30 Apr 2024 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | - |
| 29 Apr 2024 | 0.1886 | 0.1886 | 0.1886 | 0.1886 | 0.1886 | - |
| 26 Apr 2024 | 0.1820 | 0.1950 | 0.1820 | 0.1950 | 0.1950 | 500 |
| 25 Apr 2024 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | - |
| 24 Apr 2024 | 0.1974 | 0.1974 | 0.1974 | 0.1974 | 0.1974 | - |
| 23 Apr 2024 | 0.1846 | 0.1846 | 0.1846 | 0.1846 | 0.1846 | - |
| 22 Apr 2024 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | - |
| 19 Apr 2024 | 0.1858 | 0.2030 | 0.1858 | 0.2030 | 0.2030 | - |
| 18 Apr 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
| 17 Apr 2024 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | - |
| 16 Apr 2024 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | - |
| 15 Apr 2024 | 0.1996 | 0.2370 | 0.1996 | 0.2370 | 0.2370 | 5,000 |
| 12 Apr 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 11 Apr 2024 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
| 10 Apr 2024 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
| 09 Apr 2024 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | - |
| 08 Apr 2024 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | - |
| 05 Apr 2024 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | - |
| 04 Apr 2024 | 0.2220 | 0.2225 | 0.2220 | 0.2220 | 0.2220 | 34,300 |
| 03 Apr 2024 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | - |
| 02 Apr 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
| 28 Mar 2024 | 0.2621 | 0.2621 | 0.2204 | 0.2546 | 0.2546 | 4,798 |
| 27 Mar 2024 | 0.2335 | 0.2612 | 0.2335 | 0.2612 | 0.2612 | 24,146 |
| 26 Mar 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
| 25 Mar 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
| 22 Mar 2024 | 0.3480 | 0.3480 | 0.3460 | 0.3460 | 0.3460 | 7,706 |
| 21 Mar 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
| 20 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 19 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,200 |
| 18 Mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,000 |
| 15 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 14 Mar 2024 | 0.3700 | 0.3935 | 0.3700 | 0.3935 | 0.3935 | 2,836 |
| 13 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 12 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 08 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 07 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 06 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 05 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 04 Mar 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
| 01 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 29 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 28 Feb 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
| 27 Feb 2024 | 0.3465 | 0.3835 | 0.3465 | 0.3835 | 0.3835 | 4,380 |
| 26 Feb 2024 | 0.3620 | 0.3625 | 0.3620 | 0.3625 | 0.3625 | 25 |
| 23 Feb 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
| 22 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
| 21 Feb 2024 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | - |
| 20 Feb 2024 | 0.4260 | 0.4270 | 0.4260 | 0.4270 | 0.4270 | 3,000 |
| 19 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
| 16 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
| 15 Feb 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 14 Feb 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 13 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 12 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 09 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
| 08 Feb 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
| 07 Feb 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
| 06 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 Feb 2024 | 0.3265 | 0.3505 | 0.3265 | 0.3505 | 0.3505 | 23,100 |
| 02 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 01 Feb 2024 | 0.3355 | 0.3605 | 0.3355 | 0.3590 | 0.3590 | 10,000 |
| 31 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 30 Jan 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
| 29 Jan 2024 | 0.3485 | 0.3490 | 0.3485 | 0.3490 | 0.3490 | 9,000 |
| 26 Jan 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 25 Jan 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
| 24 Jan 2024 | 0.3650 | 0.3915 | 0.3650 | 0.3650 | 0.3650 | 1 |
| 23 Jan 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
| 22 Jan 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 19 Jan 2024 | 0.3755 | 0.4035 | 0.3755 | 0.4035 | 0.4035 | 275 |
| 18 Jan 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
| 17 Jan 2024 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | - |
| 16 Jan 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
| 15 Jan 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
| 12 Jan 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
| 11 Jan 2024 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | - |
| 10 Jan 2024 | 0.4195 | 0.4260 | 0.4195 | 0.4260 | 0.4260 | - |
| 09 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 08 Jan 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
| 05 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
| 04 Jan 2024 | 0.4290 | 0.4605 | 0.4290 | 0.4605 | 0.4605 | 9,914 |
| 03 Jan 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 02 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
| 29 Dec 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 28 Dec 2023 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 27 Dec 2023 | 0.4415 | 0.4420 | 0.4415 | 0.4420 | 0.4420 | 175 |
| 22 Dec 2023 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
| 21 Dec 2023 | 0.4455 | 0.4785 | 0.4455 | 0.4785 | 0.4785 | 3,250 |
| 20 Dec 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
| 19 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 18 Dec 2023 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 15 Dec 2023 | 0.3905 | 0.3980 | 0.3905 | 0.3980 | 0.3980 | 4,000 |
| 14 Dec 2023 | 0.3980 | 0.4225 | 0.3945 | 0.3945 | 0.3945 | 3 |
| 13 Dec 2023 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
| 12 Dec 2023 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
| 11 Dec 2023 | 0.3910 | 0.4190 | 0.3910 | 0.4190 | 0.4190 | 2,000 |
| 08 Dec 2023 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.