Canada markets closed

Hastings Technology Metals Limited (HAS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3150+0.0100 (+3.28%)
As of 11:03AM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.31000.31500.31000.31500.315083,569
May 03, 20240.31500.32000.30500.30500.3050647,310
May 02, 20240.32500.33000.31500.31500.3150481,259
May 01, 20240.34500.34500.32500.33500.3350990,553
Apr 30, 20240.35000.35000.34000.34000.3400180,544
Apr 29, 20240.34000.35500.34000.35500.3550502,647
Apr 26, 20240.34500.34500.33500.34000.3400345,733
Apr 24, 20240.35000.35000.34000.34500.3450605,428
Apr 23, 20240.35500.35500.34000.34500.3450552,412
Apr 22, 20240.35500.35750.34500.35000.3500816,897
Apr 19, 20240.36000.36000.35000.35500.35501,449,766
Apr 18, 20240.36500.36500.35250.36000.3600686,464
Apr 17, 20240.36500.36500.36000.36000.3600126,518
Apr 16, 20240.37500.37500.36000.37000.3700286,663
Apr 15, 20240.37500.38250.37000.37000.3700386,707
Apr 12, 20240.37000.38000.37000.37000.3700244,479
Apr 11, 20240.37000.38000.37000.37000.3700213,412
Apr 10, 20240.37000.38000.36000.37000.3700506,977
Apr 09, 20240.38000.38250.36000.37000.3700734,345
Apr 08, 20240.39000.39000.37500.37750.3775197,582
Apr 05, 20240.38500.39000.37500.39000.3900310,674
Apr 04, 20240.39500.39500.38000.38500.3850234,918
Apr 03, 20240.39500.40000.39000.39000.3900124,273
Apr 02, 20240.41500.41500.38500.38500.3850525,536
Mar 28, 20240.40830.40830.38450.40830.40831,676,758
Mar 27, 20240.52220.52220.37980.41300.41302,838,625
Mar 26, 20240.57440.57440.57440.57440.5744-
Mar 25, 20240.57440.57440.57440.57440.5744-
Mar 22, 20240.61500.62500.60500.60500.6050570,970
Mar 21, 20240.60500.62000.60500.61500.6150131,049
Mar 20, 20240.63000.63000.59500.60500.6050238,992
Mar 19, 20240.62500.62500.60500.62000.620044,207
Mar 18, 20240.62000.64000.61000.63000.6300243,713
Mar 15, 20240.62000.62500.60500.61500.6150253,974
Mar 14, 20240.63000.65500.62000.62000.6200287,560
Mar 13, 20240.63000.63500.61500.62500.6250106,164
Mar 12, 20240.59000.62500.59000.61500.6150174,186
Mar 11, 20240.58000.59500.58000.59500.5950144,057
Mar 08, 20240.60000.60500.57500.58000.5800309,633
Mar 07, 20240.60500.60500.59500.60000.6000174,915
Mar 06, 20240.60000.62000.58500.60500.6050205,578
Mar 05, 20240.61500.61500.58500.60000.6000305,571
Mar 04, 20240.63000.63500.61000.61000.6100305,162
Mar 01, 20240.61500.63500.61000.63000.6300231,241
Feb 29, 20240.60500.62500.59500.62000.6200129,088
Feb 28, 20240.61000.62000.60000.61000.6100192,567
Feb 27, 20240.62000.62000.60000.60500.605045,004
Feb 26, 20240.59500.63000.59500.63000.6300271,984
Feb 23, 20240.65500.65500.61000.61000.6100256,383
Feb 22, 20240.64000.65000.61500.65000.6500176,345
Feb 21, 20240.67000.67000.63000.64000.6400418,722
Feb 20, 20240.72500.72500.67000.67000.6700520,788
Feb 19, 20240.71000.75000.71000.72500.7250864,992
Feb 16, 20240.66000.72500.65500.70000.70001,340,864
Feb 15, 20240.62000.62000.62000.62000.6200-
Feb 14, 20240.58500.64000.57500.62000.6200265,004
Feb 13, 20240.58000.59000.56000.59000.590032,493
Feb 12, 20240.57500.61000.56500.57500.5750181,765
Feb 09, 20240.58500.58500.57000.57000.5700325,436
Feb 08, 20240.56500.58000.56500.57000.5700561,322
Feb 07, 20240.56000.58500.54000.57000.5700258,425
Feb 06, 20240.56000.56500.51000.56500.5650619,657
Feb 05, 20240.60000.60000.53000.56000.5600305,063
Feb 02, 20240.59000.60000.56000.59500.5950502,117
Feb 01, 20240.58500.59250.57500.57500.5750363,365
Jan 31, 20240.60000.60000.57500.59000.5900130,770
Jan 30, 20240.60000.60000.59500.59500.5950628,653
Jan 29, 20240.61500.62000.59500.59500.5950291,553
Jan 25, 20240.62500.63500.60500.60500.6050114,783
Jan 24, 20240.61500.62750.60500.62500.6250114,376
Jan 23, 20240.64000.64000.60000.60500.6050362,447
Jan 22, 20240.64500.65000.64000.64000.640062,710
Jan 19, 20240.68000.68500.64500.64500.6450254,519
Jan 18, 20240.70000.70000.68000.68000.680070,908
Jan 17, 20240.72000.72500.69000.69000.6900111,341
Jan 16, 20240.72500.72750.72000.72500.725021,936
Jan 15, 20240.74500.74500.73500.74000.740030,916
Jan 12, 20240.73000.75000.73000.74000.740038,156
Jan 11, 20240.73000.73000.72000.73000.730025,515
Jan 10, 20240.74000.74000.71000.71000.710034,825
Jan 09, 20240.72500.74500.71500.73500.7350107,278
Jan 08, 20240.73000.73000.71000.72500.725046,931
Jan 05, 20240.71500.73000.71500.71500.715084,627
Jan 04, 20240.74500.74500.72000.72000.720057,357
Jan 03, 20240.75500.76000.74000.74500.7450124,279
Jan 02, 20240.73500.75500.73500.75500.7550176,075
Dec 29, 20230.73000.75000.72000.73500.7350462,253
Dec 28, 20230.75000.76000.72000.73000.7300248,031
Dec 27, 20230.75500.75750.72500.74000.7400157,493
Dec 22, 20230.76000.78000.75500.76000.7600234,297
Dec 21, 20230.71000.80500.71000.75000.7500367,439
Dec 20, 20230.67500.71000.67000.68000.6800153,721
Dec 19, 20230.67500.69500.66000.67000.6700121,196
Dec 18, 20230.63500.69500.63500.67000.6700147,730
Dec 15, 20230.68000.71500.63000.63000.6300399,378
Dec 14, 20230.66000.68500.66000.67000.6700140,672
Dec 13, 20230.65500.67000.64000.66000.660072,954
Dec 12, 20230.66500.66500.64000.64000.6400151,336
Dec 11, 20230.67500.67500.65000.66500.665086,069
Dec 08, 20230.67000.67500.65000.67500.6750115,934
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...