Hastings Technology Metals Limited (HAS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3100

-0.0050

(-1.59%)

At close: 03:58PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3200	0.3200	0.3050	0.3075	0.3075	207,186
02 May 2024	0.3250	0.3300	0.3150	0.3150	0.3150	162,857
01 May 2024	0.3400	0.3400	0.3250	0.3350	0.3350	-
30 Apr 2024	0.3450	0.3500	0.3450	0.3450	0.3450	33,848
29 Apr 2024	0.3450	0.3550	0.3400	0.3500	0.3500	132,454
26 Apr 2024	0.3400	0.3450	0.3350	0.3400	0.3400	170,689
24 Apr 2024	0.3500	0.3500	0.3400	0.3450	0.3450	97,559
23 Apr 2024	0.3500	0.3500	0.3400	0.3450	0.3450	192,386
22 Apr 2024	0.3550	0.3550	0.3450	0.3450	0.3450	113,075
19 Apr 2024	0.3550	0.3550	0.3450	0.3500	0.3500	234,555
18 Apr 2024	0.3650	0.3650	0.3500	0.3600	0.3600	171,375
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.3700	0.3700	0.3650	0.3700	0.3700	26,836
15 Apr 2024	0.3700	0.3800	0.3700	0.3750	0.3750	194,131
12 Apr 2024	0.3700	0.3800	0.3700	0.3750	0.3750	77,279
11 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3800	111,666
10 Apr 2024	0.3700	0.3800	0.3600	0.3700	0.3700	130,752
09 Apr 2024	0.3750	0.3800	0.3650	0.3700	0.3700	185,292
08 Apr 2024	0.3800	0.3800	0.3750	0.3750	0.3750	13,484
05 Apr 2024	0.3850	0.3850	0.3750	0.3850	0.3850	63,389
04 Apr 2024	0.3850	0.3900	0.3750	0.3850	0.3850	34,540
03 Apr 2024	0.4000	0.4000	0.3900	0.3950	0.3950	47,938
02 Apr 2024	0.4150	0.4150	0.3850	0.3850	0.3850	157,376
28 Mar 2024	0.4100	0.4300	0.4100	0.4200	0.4200	818,623
27 Mar 2024	0.5500	0.5500	0.4150	0.4325	0.4325	462,653
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.6150	0.6250	0.6050	0.6125	0.6125	91,944
21 Mar 2024	0.6150	0.6200	0.6050	0.6150	0.6150	38,859
20 Mar 2024	0.6100	0.6100	0.5950	0.6050	0.6050	41,947
19 Mar 2024	0.6250	0.6250	0.6100	0.6200	0.6200	14,075
18 Mar 2024	0.6200	0.6450	0.6100	0.6300	0.6300	47,586
15 Mar 2024	0.6200	0.6200	0.6050	0.6150	0.6150	28,236
14 Mar 2024	0.6250	0.6550	0.6200	0.6200	0.6200	105,566
13 Mar 2024	0.6150	0.6400	0.6150	0.6300	0.6300	45,565
12 Mar 2024	0.5900	0.6250	0.5900	0.6250	0.6250	30,316
11 Mar 2024	0.5850	0.5950	0.5850	0.5900	0.5900	66,616
08 Mar 2024	0.6000	0.6100	0.5750	0.5750	0.5750	87,335
07 Mar 2024	0.6050	0.6150	0.5950	0.6000	0.6000	51,221
06 Mar 2024	0.5950	0.6250	0.5850	0.6050	0.6050	48,789
05 Mar 2024	0.6100	0.6100	0.5850	0.6000	0.6000	35,401
04 Mar 2024	0.6325	0.6350	0.6100	0.6150	0.6150	60,406
01 Mar 2024	0.6200	0.6350	0.6100	0.6300	0.6300	57,253
29 Feb 2024	0.6000	0.6250	0.5950	0.6150	0.6150	50,443
28 Feb 2024	0.6150	0.6300	0.6000	0.6150	0.6150	37,880
27 Feb 2024	0.6200	0.6200	0.6000	0.6000	0.6000	4,503
26 Feb 2024	0.6000	0.6300	0.5950	0.6250	0.6250	81,582
23 Feb 2024	0.6500	0.6500	0.6150	0.6150	0.6150	46,454
22 Feb 2024	0.6250	0.6500	0.6100	0.6500	0.6500	34,315
21 Feb 2024	0.6600	0.6600	0.6350	0.6350	0.6350	78,831
20 Feb 2024	0.7150	0.7200	0.6750	0.6750	0.6750	66,161
19 Feb 2024	0.7300	0.7450	0.7200	0.7350	0.7350	71,950
16 Feb 2024	0.6850	0.7200	0.6550	0.7200	0.7200	339,028
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.5800	0.6400	0.5750	0.6300	0.6300	48,492
13 Feb 2024	0.5650	0.5900	0.5600	0.5900	0.5900	27,364
12 Feb 2024	0.5850	0.6100	0.5650	0.5700	0.5700	49,605
09 Feb 2024	0.5800	0.5800	0.5650	0.5750	0.5750	24,055
08 Feb 2024	0.5700	0.5800	0.5700	0.5700	0.5700	52,512
07 Feb 2024	0.5500	0.5850	0.5450	0.5650	0.5650	41,226
06 Feb 2024	0.5600	0.5650	0.5100	0.5550	0.5550	106,068
05 Feb 2024	0.5700	0.5700	0.5300	0.5600	0.5600	38,308
02 Feb 2024	0.5800	0.6000	0.5600	0.5950	0.5950	98,496
01 Feb 2024	0.5900	0.5950	0.5750	0.5900	0.5900	30,276
31 Jan 2024	0.5900	0.5950	0.5800	0.5800	0.5800	48,286
30 Jan 2024	0.6000	0.6000	0.5950	0.5950	0.5950	33,353
29 Jan 2024	0.6050	0.6050	0.5900	0.5950	0.5950	54,150
25 Jan 2024	0.6300	0.6350	0.6100	0.6100	0.6100	7,631
24 Jan 2024	0.6000	0.6275	0.6000	0.6225	0.6225	20,635
23 Jan 2024	0.6400	0.6400	0.6000	0.6200	0.6200	83,337
22 Jan 2024	0.6450	0.6500	0.6400	0.6400	0.6400	8,281
19 Jan 2024	0.6800	0.6850	0.6500	0.6500	0.6500	21,575
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.7200	0.7200	0.6900	0.6900	0.6900	16,769
16 Jan 2024	0.7250	0.7250	0.7200	0.7250	0.7250	4,651
15 Jan 2024	0.7400	0.7400	0.7250	0.7250	0.7250	6,451
12 Jan 2024	0.7450	0.7500	0.7300	0.7350	0.7350	7,926
11 Jan 2024	0.7200	0.7300	0.7200	0.7300	0.7300	7,111
10 Jan 2024	0.7350	0.7350	0.7150	0.7250	0.7250	8,261
09 Jan 2024	0.7350	0.7450	0.7150	0.7300	0.7300	14,485
08 Jan 2024	0.7225	0.7300	0.7150	0.7200	0.7200	7,920
05 Jan 2024	0.7200	0.7350	0.7200	0.7300	0.7300	11,540
04 Jan 2024	0.7400	0.7400	0.7200	0.7250	0.7250	5,078
03 Jan 2024	0.7450	0.7600	0.7450	0.7450	0.7450	6,592
02 Jan 2024	0.7350	0.7550	0.7350	0.7500	0.7500	19,455
29 Dec 2023	0.7350	0.7500	0.7250	0.7450	0.7450	94,331
28 Dec 2023	0.7500	0.7600	0.7250	0.7550	0.7550	59,824
27 Dec 2023	0.7500	0.7550	0.7300	0.7450	0.7450	35,188
22 Dec 2023	0.7550	0.7750	0.7550	0.7625	0.7625	30,751
21 Dec 2023	0.7100	0.8100	0.7100	0.7550	0.7550	33,440
20 Dec 2023	0.6900	0.7100	0.6750	0.7000	0.7000	25,769
19 Dec 2023	0.6750	0.6950	0.6625	0.6750	0.6750	25,552
18 Dec 2023	0.6450	0.6850	0.6350	0.6750	0.6750	36,760
15 Dec 2023	0.6800	0.7150	0.6700	0.6850	0.6850	55,055
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.6550	0.6700	0.6400	0.6600	0.6600	60,586
12 Dec 2023	0.6500	0.6650	0.6400	0.6450	0.6450	10,963
11 Dec 2023	0.6550	0.6650	0.6500	0.6600	0.6600	27,589
08 Dec 2023	0.6700	0.6700	0.6550	0.6650	0.6650	34,402
07 Dec 2023	0.6750	0.6850	0.6600	0.6750	0.6750	27,336
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,741.45+712.33(+0.75%)

Hastings Technology Metals Limited (HAS.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,741.45
+712.33(+0.75%)