Australia markets closed

Hastings Technology Metals Limited (HAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.31500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.29500.32000.29500.31500.3150177,886
25 July 20240.31500.31750.29000.31500.3150708,686
24 July 20240.32500.33000.31500.31500.3150138,862
23 July 20240.33000.34000.32500.34000.3400155,288
22 July 20240.35000.35000.32000.33000.3300180,398
19 July 20240.35000.36000.33500.33500.3350246,071
18 July 20240.34000.36000.33500.35000.3500245,934
17 July 20240.36500.36750.34000.34000.3400388,201
16 July 20240.40000.40000.36000.36500.3650756,087
15 July 20240.42500.42500.39000.39000.3900673,016
12 July 20240.42000.42500.40000.41500.41501,020,522
11 July 20240.38000.44500.37500.42500.42501,367,129
10 July 20240.35000.38000.34000.37500.3750802,007
09 July 20240.34000.35000.32500.34500.3450834,755
08 July 20240.33500.33500.33500.33500.3350-
05 July 20240.32500.35000.32000.33500.3350856,685
04 July 20240.31000.32000.30000.31500.3150666,299
03 July 20240.29500.31000.29000.31000.3100311,971
02 July 20240.29000.30500.28000.30000.3000386,614
01 July 20240.28000.30000.27500.29000.2900457,078
28 June 20240.28000.29000.28000.28000.2800268,595
27 June 20240.27500.28500.27000.28000.2800295,516
26 June 20240.27000.28500.25500.28500.2850711,944
25 June 20240.26000.27500.26000.27500.2750232,973
24 June 20240.27500.27500.26000.26000.2600623,188
21 June 20240.28000.28000.27000.27000.2700321,194
20 June 20240.28000.29000.28000.28000.2800126,669
19 June 20240.27000.28500.27000.27500.2750218,219
18 June 20240.26000.28500.25500.27000.2700331,031
17 June 20240.28000.28000.26000.26000.2600233,643
14 June 20240.26000.27000.25500.26500.2650208,124
13 June 20240.27500.27750.25000.25500.2550654,684
12 June 20240.29000.30000.27000.27000.27001,587,374
11 June 20240.24500.28000.24500.28000.28001,369,503
07 June 20240.20000.24500.20000.24500.2450691,752
06 June 20240.20500.21000.20000.21000.2100612,013
05 June 20240.21500.22000.20500.20500.20501,447,869
04 June 20240.22000.22500.21500.21500.2150240,300
03 June 20240.22500.23000.22000.22000.2200862,640
31 May 20240.23000.23000.22000.22000.2200994,202
30 May 20240.24000.24000.23000.23000.2300334,845
29 May 20240.24000.25000.23500.24000.2400576,635
28 May 20240.24500.25000.24000.24500.2450190,780
27 May 20240.25500.25500.24500.25000.2500514,101
24 May 20240.25000.25750.25000.25000.2500501,068
23 May 20240.26000.26000.25000.26000.2600252,783
22 May 20240.27000.27000.26000.26000.2600534,657
21 May 20240.28000.28000.27000.27000.27001,730,254
20 May 20240.29000.29000.27500.28000.2800531,649
17 May 20240.28000.29000.27000.29000.29001,287,450
16 May 20240.28500.28500.27500.28000.2800538,491
15 May 20240.29500.29500.28000.28500.2850433,317
14 May 20240.29000.29500.28500.29000.2900433,380
13 May 20240.28500.30000.28000.29000.2900474,675
10 May 20240.27000.28500.27000.28500.2850791,087
09 May 20240.28500.28500.27000.27000.27002,064,296
08 May 20240.32000.32000.28500.29000.29001,882,043
07 May 20240.33000.33000.31500.31500.3150221,520
06 May 20240.31000.33000.31000.33000.3300417,617
03 May 20240.31500.32000.30500.30500.3050647,310
02 May 20240.32500.33000.31500.31500.3150481,259
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...