Australia markets closed

Hastings Technology Metals Limited (HAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3350-0.0050 (-1.47%)
At close: 03:58PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.34500.34500.32500.33500.3350990,553
30 Apr 20240.35000.35000.34000.34000.3400180,544
29 Apr 20240.34000.35500.34000.35500.3550502,647
26 Apr 20240.34500.34500.33500.34000.3400345,733
24 Apr 20240.35000.35000.34000.34500.3450605,428
23 Apr 20240.35500.35500.34000.34500.3450552,412
22 Apr 20240.35500.35750.34500.35000.3500816,897
19 Apr 20240.36000.36000.35000.35500.35501,449,766
18 Apr 20240.36500.36500.35250.36000.3600686,464
17 Apr 20240.36500.36500.36000.36000.3600126,518
16 Apr 20240.37500.37500.36000.37000.3700286,663
15 Apr 20240.37500.38250.37000.37000.3700386,707
12 Apr 20240.37000.38000.37000.37000.3700244,479
11 Apr 20240.37000.38000.37000.37000.3700213,412
10 Apr 20240.37000.38000.36000.37000.3700506,977
09 Apr 20240.38000.38250.36000.37000.3700734,345
08 Apr 20240.39000.39000.37500.37750.3775197,582
05 Apr 20240.38500.39000.37500.39000.3900310,674
04 Apr 20240.39500.39500.38000.38500.3850234,918
03 Apr 20240.39500.40000.39000.39000.3900124,273
02 Apr 20240.41500.41500.38500.38500.3850525,536
28 Mar 20240.40830.40830.38450.40830.40831,676,758
27 Mar 20240.52220.52220.37980.41300.41302,838,625
26 Mar 20240.57440.57440.57440.57440.5744-
25 Mar 20240.57440.57440.57440.57440.5744-
22 Mar 20240.61500.62500.60500.60500.6050570,970
21 Mar 20240.60500.62000.60500.61500.6150131,049
20 Mar 20240.63000.63000.59500.60500.6050238,992
19 Mar 20240.62500.62500.60500.62000.620044,207
18 Mar 20240.62000.64000.61000.63000.6300243,713
15 Mar 20240.62000.62500.60500.61500.6150253,974
14 Mar 20240.63000.65500.62000.62000.6200287,560
13 Mar 20240.63000.63500.61500.62500.6250106,164
12 Mar 20240.59000.62500.59000.61500.6150174,186
11 Mar 20240.58000.59500.58000.59500.5950144,057
08 Mar 20240.60000.60500.57500.58000.5800309,633
07 Mar 20240.60500.60500.59500.60000.6000174,915
06 Mar 20240.60000.62000.58500.60500.6050205,578
05 Mar 20240.61500.61500.58500.60000.6000305,571
04 Mar 20240.63000.63500.61000.61000.6100305,162
01 Mar 20240.61500.63500.61000.63000.6300231,241
29 Feb 20240.60500.62500.59500.62000.6200129,088
28 Feb 20240.61000.62000.60000.61000.6100192,567
27 Feb 20240.62000.62000.60000.60500.605045,004
26 Feb 20240.59500.63000.59500.63000.6300271,984
23 Feb 20240.65500.65500.61000.61000.6100256,383
22 Feb 20240.64000.65000.61500.65000.6500176,345
21 Feb 20240.67000.67000.63000.64000.6400418,722
20 Feb 20240.72500.72500.67000.67000.6700520,788
19 Feb 20240.71000.75000.71000.72500.7250864,992
16 Feb 20240.66000.72500.65500.70000.70001,340,864
15 Feb 20240.62000.62000.62000.62000.6200-
14 Feb 20240.58500.64000.57500.62000.6200265,004
13 Feb 20240.58000.59000.56000.59000.590032,493
12 Feb 20240.57500.61000.56500.57500.5750181,765
09 Feb 20240.58500.58500.57000.57000.5700325,436
08 Feb 20240.56500.58000.56500.57000.5700561,322
07 Feb 20240.56000.58500.54000.57000.5700258,425
06 Feb 20240.56000.56500.51000.56500.5650619,657
05 Feb 20240.60000.60000.53000.56000.5600305,063
02 Feb 20240.59000.60000.56000.59500.5950502,117
01 Feb 20240.58500.59250.57500.57500.5750363,365
31 Jan 20240.60000.60000.57500.59000.5900130,770
30 Jan 20240.60000.60000.59500.59500.5950628,653
29 Jan 20240.61500.62000.59500.59500.5950291,553
25 Jan 20240.62500.63500.60500.60500.6050114,783
24 Jan 20240.61500.62750.60500.62500.6250114,376
23 Jan 20240.64000.64000.60000.60500.6050362,447
22 Jan 20240.64500.65000.64000.64000.640062,710
19 Jan 20240.68000.68500.64500.64500.6450254,519
18 Jan 20240.70000.70000.68000.68000.680070,908
17 Jan 20240.72000.72500.69000.69000.6900111,341
16 Jan 20240.72500.72750.72000.72500.725021,936
15 Jan 20240.74500.74500.73500.74000.740030,916
12 Jan 20240.73000.75000.73000.74000.740038,156
11 Jan 20240.73000.73000.72000.73000.730025,515
10 Jan 20240.74000.74000.71000.71000.710034,825
09 Jan 20240.72500.74500.71500.73500.7350107,278
08 Jan 20240.73000.73000.71000.72500.725046,931
05 Jan 20240.71500.73000.71500.71500.715084,627
04 Jan 20240.74500.74500.72000.72000.720057,357
03 Jan 20240.75500.76000.74000.74500.7450124,279
02 Jan 20240.73500.75500.73500.75500.7550176,075
29 Dec 20230.73000.75000.72000.73500.7350462,253
28 Dec 20230.75000.76000.72000.73000.7300248,031
27 Dec 20230.75500.75750.72500.74000.7400157,493
22 Dec 20230.76000.78000.75500.76000.7600234,297
21 Dec 20230.71000.80500.71000.75000.7500367,439
20 Dec 20230.67500.71000.67000.68000.6800153,721
19 Dec 20230.67500.69500.66000.67000.6700121,196
18 Dec 20230.63500.69500.63500.67000.6700147,730
15 Dec 20230.68000.71500.63000.63000.6300399,378
14 Dec 20230.66000.68500.66000.67000.6700140,672
13 Dec 20230.65500.67000.64000.66000.660072,954
12 Dec 20230.66500.66500.64000.64000.6400151,336
11 Dec 20230.67500.67500.65000.66500.665086,069
08 Dec 20230.67000.67500.65000.67500.6750115,934
07 Dec 20230.69500.69500.66000.67000.670030,558
06 Dec 20230.70000.70500.66000.66500.6650121,362
05 Dec 20230.70000.70000.67000.70000.7000152,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...