Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Hastings Technology Metals Limited (HAS)
Hastings Technology Metals Limited (HAS) Historical

HAS Hastings Technology Metals Limited

0.225

-0.005 (-2.17%)

May 31 2024 - Closed

Delayed by 20 minutes

HAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.225	-0.005	-2.17%	0.23	0.23	0.22	994,202
May 30 2024	0.23	-0.005	-2.13%	0.24	0.24	0.23	334,845
May 29 2024	0.235	-0.01	-4.08%	0.24	0.25	0.235	576,635
May 28 2024	0.245	0.00	0.00%	0.245	0.25	0.24	190,780
May 27 2024	0.245	-0.005	-2.00%	0.255	0.255	0.245	514,101
May 24 2024	0.25	-0.0075	-2.91%	0.25	0.2575	0.25	501,068
May 23 2024	0.2575	-0.0025	-0.96%	0.26	0.26	0.25	252,783
May 22 2024	0.26	-0.01	-3.70%	0.27	0.27	0.26	534,657
May 21 2024	0.27	-0.005	-1.82%	0.28	0.28	0.27	1,730,254
May 20 2024	0.275	-0.01	-3.51%	0.29	0.29	0.275	531,649
May 17 2024	0.285	0.005	1.79%	0.28	0.29	0.27	1,287,450
May 16 2024	0.28	-0.005	-1.75%	0.285	0.285	0.275	538,491
May 15 2024	0.285	-0.01	-3.39%	0.295	0.295	0.28	433,317
May 14 2024	0.295	0.005	1.72%	0.29	0.295	0.285	433,380
May 13 2024	0.29	0.005	1.75%	0.285	0.30	0.28	474,675
May 10 2024	0.285	0.015	5.56%	0.27	0.285	0.27	791,087
May 09 2024	0.27	-0.02	-6.90%	0.285	0.285	0.27	2,064,296
May 08 2024	0.29	-0.025	-7.94%	0.32	0.32	0.285	1,882,043
May 07 2024	0.315	-0.005	-1.56%	0.33	0.33	0.315	221,520
May 06 2024	0.32	0.013	4.23%	0.31	0.33	0.31	417,617
May 03 2024	0.307	-0.008	-2.54%	0.315	0.32	0.305	647,310
May 02 2024	0.315	-0.02	-5.97%	0.325	0.33	0.315	481,259
May 01 2024	0.335	-0.01	-2.90%	0.345	0.345	0.325	990,553
Apr 30 2024	0.345	-0.0075	-2.13%	0.35	0.35	0.34	180,544
Apr 29 2024	0.3525	0.0125	3.68%	0.34	0.355	0.34	502,647
Apr 26 2024	0.34	0.00	0.00%	0.345	0.345	0.335	345,733
Apr 24 2024	0.34	-0.005	-1.45%	0.35	0.35	0.34	605,428
Apr 23 2024	0.345	0.00	0.00%	0.355	0.355	0.34	552,412
Apr 22 2024	0.345	-0.005	-1.43%	0.355	0.3575	0.345	816,897
Apr 19 2024	0.35	-0.01	-2.78%	0.36	0.36	0.35	1,449,766
Apr 18 2024	0.36	0.00	0.00%	0.365	0.365	0.3525	686,464
Apr 17 2024	0.36	-0.0075	-2.04%	0.365	0.365	0.36	126,518
Apr 16 2024	0.3675	-0.0075	-2.00%	0.375	0.375	0.36	286,663
Apr 15 2024	0.375	0.00	0.00%	0.375	0.3825	0.37	386,707
Apr 12 2024	0.375	-0.005	-1.32%	0.37	0.38	0.37	244,479
Apr 11 2024	0.38	0.01	2.70%	0.37	0.38	0.37	213,412
Apr 10 2024	0.37	0.00	0.00%	0.37	0.38	0.36	506,977
Apr 09 2024	0.37	-0.0075	-1.99%	0.38	0.3825	0.36	734,345
Apr 08 2024	0.3775	-0.0125	-3.21%	0.39	0.39	0.375	197,582
Apr 05 2024	0.39	0.005	1.30%	0.385	0.39	0.375	310,674
Apr 04 2024	0.385	-0.01	-2.53%	0.395	0.395	0.38	234,918
Apr 03 2024	0.395	0.005	1.28%	0.395	0.40	0.39	124,273
Apr 02 2024	0.39	-0.04	-9.30%	0.415	0.415	0.385	525,536
Mar 28 2024	0.43	0.00	0.00%	0.43	0.43	0.405	1,592,047
Mar 27 2024	0.43	-0.18	-29.51%	0.55	0.55	0.40	2,695,215
Mar 26 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0.00
Mar 25 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0.00
Mar 22 2024	0.61	-0.01	-1.61%	0.615	0.625	0.61	570,970
Mar 21 2024	0.62	0.015	2.48%	0.605	0.62	0.605	131,049
Mar 20 2024	0.605	-0.015	-2.42%	0.63	0.63	0.595	238,992
Mar 19 2024	0.62	-0.01	-1.59%	0.625	0.625	0.605	44,207
Mar 18 2024	0.63	0.015	2.44%	0.62	0.64	0.61	243,713
Mar 15 2024	0.615	-0.01	-1.60%	0.62	0.625	0.605	253,974
Mar 14 2024	0.625	0.00	0.00%	0.63	0.655	0.62	287,560
Mar 13 2024	0.625	0.01	1.63%	0.63	0.635	0.615	106,164
Mar 12 2024	0.615	0.02	3.36%	0.59	0.625	0.59	174,186
Mar 11 2024	0.595	0.02	3.48%	0.58	0.595	0.58	144,057
Mar 08 2024	0.575	-0.02	-3.36%	0.60	0.605	0.575	309,633
Mar 07 2024	0.595	-0.01	-1.65%	0.605	0.605	0.595	174,914
Mar 06 2024	0.605	0.005	0.83%	0.60	0.62	0.585	205,578
Mar 05 2024	0.60	-0.01	-1.64%	0.615	0.615	0.585	305,571
Mar 04 2024	0.61	-0.02	-3.17%	0.63	0.635	0.61	305,162
Mar 01 2024	0.63	0.02	3.28%	0.615	0.635	0.61	231,241

Hastings Technology Metals

Amundi Index Solutions

Delayed Upgrade Clock