Australia markets close in 2 hours 4 minutes

Hastings Technology Metals Limited (HAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800+0.0050 (+1.82%)
As of 01:23PM AEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.28000.29000.28000.28000.2800109,442
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...