ASX - Delayed Quote AUD

Hastings Technology Metals Limited (HAS.AX)

0.3200
-0.0050
(-1.54%)
At close: May 9 at 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.32500.32500.32000.32000.3200150,898
May 8, 20250.33500.33500.31500.32500.325042,086
May 7, 20250.32500.32500.31750.32000.3200207,421
May 6, 20250.33000.33000.32000.33000.3300298,152
May 5, 20250.35000.35000.32500.32500.3250235,640
May 2, 20250.34000.34500.33000.33000.3300314,733
May 1, 20250.36000.36000.33500.33500.3350164,100
Apr 30, 20250.36000.36500.36000.36000.3600183,773
Apr 29, 20250.37500.37500.36000.36000.3600162,429
Apr 28, 20250.36500.37500.36000.37500.3750576,579
Apr 24, 20250.35500.36500.35500.36500.3650211,676
Apr 23, 20250.35500.36000.33750.35500.3550338,972
Apr 22, 20250.37000.37000.33250.35000.3500557,122
Apr 17, 20250.34000.37000.34000.37000.37001,268,309
Apr 16, 20250.32000.35000.32000.32500.32501,522,529
Apr 15, 20250.31000.33000.31000.32000.3200507,919
Apr 14, 20250.29500.30000.29000.30000.3000156,604
Apr 11, 20250.29500.29500.28500.28500.2850148,472
Apr 10, 20250.29500.29500.29000.29500.2950253,963
Apr 9, 20250.30000.30000.27500.27500.2750109,344
Apr 8, 20250.29000.29250.28500.29000.2900239,949
Apr 7, 20250.30000.30500.27000.28500.2850367,072
Apr 4, 20250.31000.31000.30000.30000.300094,238
Apr 3, 20250.31000.31000.30500.30500.3050170,074
Apr 2, 20250.31500.31500.31500.31500.315022,939
Apr 1, 20250.31500.32000.31500.31500.315078,509
Mar 31, 20250.31500.31500.31500.31500.315060,215
Mar 28, 20250.32000.32000.31500.31500.315084,387
Mar 27, 20250.31500.31500.31000.31500.315080,624
Mar 26, 20250.32000.32000.31500.31500.315098,734
Mar 25, 20250.34000.34000.32000.33000.3300197,081
Mar 24, 20250.32000.34500.32000.34500.3450444,620
Mar 21, 20250.31500.31500.30500.30500.3050110,875
Mar 20, 20250.31000.32000.31000.31000.310074,769
Mar 19, 20250.32000.32500.31000.31000.3100404,216
Mar 18, 20250.31500.32500.31500.32000.320032,658
Mar 17, 20250.32000.32500.31500.32000.3200170,116
Mar 14, 20250.32500.32500.31500.31500.3150105,798
Mar 13, 20250.32000.32750.32000.32500.3250116,156
Mar 12, 20250.31000.32000.31000.32000.3200181,246
Mar 11, 20250.32500.32500.31500.31500.3150370,397
Mar 10, 20250.33000.33750.33000.33000.3300162,413
Mar 7, 20250.34500.35500.33000.33500.3350438,743
Mar 6, 20250.35000.35250.34500.34500.345054,131
Mar 5, 20250.35500.35500.34500.34500.345075,031
Mar 4, 20250.35500.35500.34500.34500.3450114,307
Mar 3, 20250.36000.37000.34500.35500.355091,879
Feb 28, 20250.37000.37000.34500.34500.3450168,612
Feb 27, 20250.36000.37500.35500.35500.3550369,794
Feb 26, 20250.34000.36500.34000.36000.3600442,745
Feb 25, 20250.34000.34250.33750.34000.3400183,738
Feb 24, 20250.36500.36500.34000.34500.3450387,638
Feb 21, 20250.36000.38000.34000.36500.3650519,142
Feb 20, 20250.32000.39500.31000.36000.36002,102,882
Feb 19, 20250.31500.32000.31000.31000.310075,425
Feb 18, 20250.32000.32000.31000.31000.3100135,339
Feb 17, 20250.32500.32500.31000.31000.3100162,445
Feb 14, 20250.31000.32500.31000.31500.315039,216
Feb 13, 20250.32000.32000.31500.31500.315017,037
Feb 12, 20250.31500.32000.31000.31500.315032,187
Feb 11, 20250.31500.32250.31000.31000.310054,850
Feb 10, 20250.33000.33000.31500.32500.325072,624
Feb 7, 20250.32000.33000.32000.33000.330021,199
Feb 6, 20250.31500.32500.31500.32000.320065,164
Feb 5, 20250.31000.32500.31000.31500.315095,799
Feb 4, 20250.30500.31500.30500.30500.3050102,959
Feb 3, 20250.31500.31500.30500.30500.3050197,847
Jan 31, 20250.31500.31750.31000.31500.315069,785
Jan 30, 20250.32000.32000.31500.31500.315017,046
Jan 29, 20250.31500.33000.31000.32000.320089,606
Jan 28, 20250.31500.32250.31500.32000.320071,883
Jan 24, 20250.31500.32000.31000.32000.3200121,760
Jan 23, 20250.33000.33250.30500.30500.3050405,984
Jan 22, 20250.33000.33500.32500.32500.3250120,016
Jan 21, 20250.33500.34500.33000.33000.330093,012
Jan 20, 20250.35000.35000.33500.33500.335087,954
Jan 17, 20250.34000.35000.34000.35000.350057,833
Jan 16, 20250.34500.34500.34000.34000.340028,915
Jan 15, 20250.34000.35000.34000.34500.345030,524
Jan 14, 20250.34500.35000.33500.34000.3400121,904
Jan 13, 20250.33000.34500.33000.34500.3450132,825
Jan 10, 20250.33500.34000.33000.33000.3300140,893
Jan 9, 20250.34500.34500.33500.33500.335055,838
Jan 8, 20250.34000.34500.33500.34000.340097,332
Jan 7, 20250.35000.35000.33500.33500.335068,307
Jan 6, 20250.32000.35000.32000.35000.3500161,213
Jan 3, 20250.33000.33000.32000.33000.3300280,749
Jan 2, 20250.32000.33000.32000.33000.330031,323
Dec 31, 20240.32000.32500.31500.32500.325087,614
Dec 30, 20240.32500.32500.31500.32000.320045,178
Dec 27, 20240.32000.33000.32000.32500.3250132,816
Dec 24, 20240.31500.31500.31000.31500.315043,432
Dec 23, 20240.32000.32000.30500.30500.305072,974
Dec 20, 20240.32000.32500.30500.31000.3100111,867
Dec 19, 20240.32000.33000.31000.33000.3300359,345
Dec 18, 20240.33500.33500.32000.32000.3200201,293
Dec 17, 20240.33000.33000.32500.32500.3250222,607
Dec 16, 20240.33000.34000.32500.32500.3250157,244
Dec 13, 20240.32000.32500.31500.32000.3200160,237
Dec 12, 20240.31000.32500.30750.31500.3150213,216
Dec 11, 20240.34000.36000.30000.30000.3000837,539
Dec 10, 20240.32000.34000.32000.33000.3300524,138
Dec 9, 20240.32500.32500.31500.32000.3200223,154
Dec 6, 20240.31000.32500.31000.32000.320076,287
Dec 5, 20240.31000.32000.31000.31000.310068,131
Dec 4, 20240.32000.32000.31000.31000.3100203,874
Dec 3, 20240.31500.32000.30500.32000.3200358,192
Dec 2, 20240.31500.31500.30500.30500.3050180,646
Nov 29, 20240.31500.32000.30500.31500.3150339,632
Nov 28, 20240.29000.34000.29000.31000.31001,641,662
Nov 27, 20240.28500.29500.27500.28000.2800429,551
Nov 26, 20240.27000.29000.27000.27500.2750299,268
Nov 25, 20240.27500.28500.27000.28000.2800246,645
Nov 22, 20240.27000.27500.26500.27500.275043,851
Nov 21, 20240.25500.27000.25500.26500.265051,642
Nov 20, 20240.26000.26500.25500.25500.2550241,748
Nov 19, 20240.25500.27000.25500.27000.270026,506
Nov 18, 20240.24500.25500.23000.25000.2500461,970
Nov 15, 20240.26000.27000.22500.24000.2400622,296
Nov 14, 20240.28500.28500.26000.26000.2600407,961
Nov 13, 20240.28500.28500.28500.28500.2850-
Nov 12, 20240.28500.28500.28500.28500.2850-
Nov 11, 20240.29000.29000.28000.28500.285084,083
Nov 8, 20240.29000.31000.29000.29500.295080,752
Nov 7, 20240.29500.30000.29000.29000.290066,802
Nov 6, 20240.28000.30000.28000.29000.2900359,461
Nov 5, 20240.29000.29000.28000.28000.280095,487
Nov 4, 20240.28000.29000.28000.29000.2900249,568
Nov 1, 20240.26000.28000.25500.27000.270084,617
Oct 31, 20240.26000.27000.26000.27000.270038,378
Oct 30, 20240.26500.28000.25000.25000.2500276,323
Oct 29, 20240.28000.28000.26500.26500.2650208,970
Oct 28, 20240.28500.28500.27500.28000.2800141,552
Oct 25, 20240.29000.29000.28000.28500.285073,313
Oct 24, 20240.28500.29000.28500.28500.285026,716
Oct 23, 20240.28000.28750.28000.28750.2875311,753
Oct 22, 20240.29000.29500.28000.28000.2800338,711
Oct 21, 20240.30000.30000.28500.29000.2900162,493
Oct 18, 20240.29500.29500.29000.29500.295025,144
Oct 17, 20240.30000.30000.28500.29500.295097,824
Oct 16, 20240.30000.30000.29000.29000.2900102,949
Oct 15, 20240.29000.30000.29000.29000.290035,594
Oct 14, 20240.29000.30000.28500.29000.290091,404
Oct 11, 20240.30000.30000.29000.29000.2900107,103
Oct 10, 20240.29500.30000.29000.29500.295058,696
Oct 9, 20240.29500.31000.29000.29000.2900205,176
Oct 8, 20240.29000.30000.29000.29000.290061,628
Oct 7, 20240.30000.30000.29000.29000.290045,417
Oct 4, 20240.30000.30000.29000.29000.290061,827
Oct 3, 20240.30000.31500.29500.29500.2950400,226
Oct 2, 20240.30000.32500.29500.30500.3050454,351
Oct 1, 20240.29000.30500.28500.29250.2925322,133
Sep 30, 20240.28000.29000.28000.29000.290037,949
Sep 27, 20240.28000.28000.27500.28000.280071,280
Sep 26, 20240.27500.27500.27500.27500.275014,148
Sep 25, 20240.26500.27500.26500.27500.275013,673
Sep 24, 20240.27500.27500.26500.26500.2650149,714
Sep 23, 20240.27500.27500.26500.26500.265047,531
Sep 20, 20240.29000.29000.26500.26500.2650251,905
Sep 19, 20240.28000.31000.28000.28000.2800384,215
Sep 18, 20240.28500.28500.28000.28000.280052,770
Sep 17, 20240.27000.28500.27000.27500.2750214,585
Sep 16, 20240.27500.27500.27000.27000.270047,717
Sep 13, 20240.27000.27500.27000.27000.2700181,889
Sep 12, 20240.26500.27000.26500.26500.2650232,704
Sep 11, 20240.26500.27000.26500.26500.265046,331
Sep 10, 20240.27500.27500.26500.27000.2700132,036
Sep 9, 20240.27500.27500.27000.27000.270020,958
Sep 6, 20240.27500.28000.27000.27000.270037,930
Sep 5, 20240.28000.28500.27000.27000.270068,754
Sep 4, 20240.29000.29500.27000.27000.2700213,791
Sep 3, 20240.28500.28500.28500.28500.2850-
Sep 2, 20240.28000.28500.27500.28500.2850100,885
Aug 30, 20240.28500.28500.27500.27500.275063,428
Aug 29, 20240.28000.28500.27000.27000.270027,660
Aug 28, 20240.28000.28000.27500.27500.275014,774
Aug 27, 20240.28500.29500.27500.27500.275096,108
Aug 26, 20240.27500.29500.27000.27500.2750276,814
Aug 23, 20240.28000.28000.26500.27000.2700192,660
Aug 22, 20240.27500.28500.27000.28000.2800375,719
Aug 21, 20240.28000.28500.27000.27500.2750414,375
Aug 20, 20240.28500.29000.28000.28000.280084,067
Aug 19, 20240.29000.29500.28500.28500.285095,214
Aug 16, 20240.29500.29500.28000.28500.285082,064
Aug 15, 20240.30000.30000.28000.28000.280047,679
Aug 14, 20240.29000.29000.28500.28500.285091,454
Aug 13, 20240.30000.30000.28500.28500.2850131,158
Aug 12, 20240.29750.30000.29000.29000.290054,029
Aug 9, 20240.29500.29500.28500.29000.290084,788
Aug 8, 20240.28500.29500.28000.29500.295078,125
Aug 7, 20240.29000.29000.27500.28000.2800104,417
Aug 6, 20240.27000.29000.26000.28500.285090,071
Aug 5, 20240.29500.31000.27000.27000.2700439,344
Aug 2, 20240.31500.31500.29000.29000.2900103,312
Aug 1, 20240.29500.31500.29500.31000.3100232,166
Jul 31, 20240.30000.30500.28500.29500.2950195,756
Jul 30, 20240.31500.31500.30500.30500.305073,919
Jul 29, 20240.30500.31500.30500.30500.305082,117
Jul 26, 20240.29500.32000.29500.31500.3150177,886
Jul 25, 20240.31500.31750.29000.31500.3150708,686
Jul 24, 20240.32500.33000.31500.31500.3150138,862
Jul 23, 20240.33000.34000.32500.34000.3400155,288
Jul 22, 20240.35000.35000.32000.33000.3300180,398
Jul 19, 20240.35000.36000.33500.33500.3350246,071
Jul 18, 20240.34000.36000.33500.35000.3500245,934
Jul 17, 20240.36500.36750.34000.34000.3400388,201
Jul 16, 20240.40000.40000.36000.36500.3650756,087
Jul 15, 20240.42500.42500.39000.39000.3900673,016
Jul 12, 20240.42000.42500.40000.41500.41501,020,522
Jul 11, 20240.38000.44500.37500.42500.42501,367,129
Jul 10, 20240.35000.38000.34000.37500.3750802,007
Jul 9, 20240.34000.35000.32500.34500.3450834,755
Jul 8, 20240.33500.33500.33500.33500.3350-
Jul 5, 20240.32500.35000.32000.33500.3350856,685
Jul 4, 20240.31000.32000.30000.31500.3150666,299
Jul 3, 20240.29500.31000.29000.31000.3100311,971
Jul 2, 20240.29000.30500.28000.30000.3000386,614
Jul 1, 20240.28000.30000.27500.29000.2900457,078
Jun 28, 20240.28000.29000.28000.28000.2800268,595
Jun 27, 20240.27500.28500.27000.28000.2800295,516
Jun 26, 20240.27000.28500.25500.28500.2850711,944
Jun 25, 20240.26000.27500.26000.27500.2750232,973
Jun 24, 20240.27500.27500.26000.26000.2600623,188
Jun 21, 20240.28000.28000.27000.27000.2700321,194
Jun 20, 20240.28000.29000.28000.28000.2800126,669
Jun 19, 20240.27000.28500.27000.27500.2750218,219
Jun 18, 20240.26000.28500.25500.27000.2700331,031
Jun 17, 20240.28000.28000.26000.26000.2600233,643
Jun 14, 20240.26000.27000.25500.26500.2650208,124
Jun 13, 20240.27500.27750.25000.25500.2550654,684
Jun 12, 20240.29000.30000.27000.27000.27001,587,374
Jun 11, 20240.24500.28000.24500.28000.28001,369,503
Jun 7, 20240.20000.24500.20000.24500.2450691,752
Jun 6, 20240.20500.21000.20000.21000.2100612,013
Jun 5, 20240.21500.22000.20500.20500.20501,447,869
Jun 4, 20240.22000.22500.21500.21500.2150240,300
Jun 3, 20240.22500.23000.22000.22000.2200862,640
May 31, 20240.23000.23000.22000.22000.2200994,202
May 30, 20240.24000.24000.23000.23000.2300334,845
May 29, 20240.24000.25000.23500.24000.2400576,635
May 28, 20240.24500.25000.24000.24500.2450190,780
May 27, 20240.25500.25500.24500.25000.2500514,101
May 24, 20240.25000.25750.25000.25000.2500501,068
May 23, 20240.26000.26000.25000.26000.2600252,783
May 22, 20240.27000.27000.26000.26000.2600534,657
May 21, 20240.28000.28000.27000.27000.27001,730,254
May 20, 20240.29000.29000.27500.28000.2800531,649
May 17, 20240.28000.29000.27000.29000.29001,287,450
May 16, 20240.28500.28500.27500.28000.2800538,491
May 15, 20240.29500.29500.28000.28500.2850433,317
May 14, 20240.29000.29500.28500.29000.2900433,380
May 13, 20240.28500.30000.28000.29000.2900474,675
May 10, 20240.27000.28500.27000.28500.2850791,087
May 9, 20240.28500.28500.27000.27000.27002,064,296

Related Tickers

LIN.AX Lindian Resources Limited
0.1150
-4.17%
 
PEK.AX Peak Rare Earths Limited
0.1200
0.00%
 
IXR.AX Ionic Rare Earths Limited
0.0070
0.00%
 
VML.AX Vital Metals Limited
0.0030
0.00%
 
ILU.AX Iluka Resources Limited
4.0800
-0.73%
 
NTU.AX Northern Minerals Limited
0.0330
+3.12%
 
ARU.AX Arafura Rare Earths Limited
0.1850
0.00%
 
LKE.AX Lake Resources NL
0.0310
0.00%
 
MTB.AX Mount Burgess Mining N.L.
0.0030
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2450
0.00%