Australia markets close in 5 hours 12 minutes

Hastings Technology Metals Limited (HAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6500-0.0200 (-2.99%)
As of 10:28AM AEDT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.72500.67000.64000.65000.650067,172
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
04 Dec 20230.68500.70500.68500.68500.6850150,290
01 Dec 20230.68000.69000.66000.68500.6850166,588
30 Nov 20230.70000.70000.68000.68000.680084,841
29 Nov 20230.70000.72500.68500.68500.6850294,743
28 Nov 20230.75500.75500.70000.70000.7000101,955
27 Nov 20230.77000.77000.71500.73000.7300144,662
24 Nov 20230.78000.81000.76000.76500.7650108,963
23 Nov 20230.80500.80500.77000.77000.770015,427
22 Nov 20230.80000.80500.76500.80500.805079,083
21 Nov 20230.79000.79500.77000.77000.7700161,786
20 Nov 20230.84000.84000.79000.79000.790082,675
17 Nov 20230.85000.85000.80000.84000.8400102,293
16 Nov 20230.85000.86000.82000.82000.8200172,764
15 Nov 20230.81000.86500.81000.83500.8350217,773
14 Nov 20230.83000.83500.80500.81000.810066,167
13 Nov 20230.82000.83000.80000.83000.830060,935
10 Nov 20230.81500.82000.79000.82000.8200100,710
09 Nov 20230.81000.81000.79000.79500.7950183,232
08 Nov 20230.81500.85500.79250.79500.7950393,233
07 Nov 20230.84000.86000.81500.84000.8400142,790
06 Nov 20230.89000.89000.82000.85000.8500247,650
03 Nov 20230.89000.91500.88000.88000.8800399,597
02 Nov 20230.78500.87500.77500.87000.8700610,269
01 Nov 20230.79500.80000.78000.78500.7850292,999
31 Oct 20230.79500.82500.75000.79500.7950228,991
30 Oct 20230.77000.80000.74500.76500.7650222,562
27 Oct 20230.80500.83000.76000.76750.7675241,848
26 Oct 20230.74000.80000.72000.79000.7900850,950
25 Oct 20230.71000.73500.70500.71000.7100262,060
24 Oct 20230.68500.70000.68000.68500.6850146,431
23 Oct 20230.70500.70500.68000.68000.6800347,437
20 Oct 20230.68500.70000.68000.70000.7000423,517
19 Oct 20230.70000.70000.68000.68500.685038,775
18 Oct 20230.70500.70500.68500.68500.685070,579
17 Oct 20230.72000.72000.69500.71000.710058,720
16 Oct 20230.75000.75000.69500.71500.7150154,384
13 Oct 20230.75500.76000.72500.73000.7300146,403
12 Oct 20230.78500.81500.74000.76000.7600430,304
11 Oct 20230.72000.80500.72000.76000.7600566,312
10 Oct 20230.70000.73000.68000.68000.6800373,604
09 Oct 20230.69500.71000.68000.68500.6850307,925
06 Oct 20230.70000.70500.67500.69000.6900142,140
05 Oct 20230.67500.70000.67500.70000.7000179,932
04 Oct 20230.70000.70000.66500.67500.6750208,626
03 Oct 20230.71000.71500.68500.70500.7050432,402
02 Oct 20230.71000.75500.71000.72000.7200173,459
29 Sept 20230.69000.76000.69000.72500.7250719,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...