Hastings Technology Metals Limited (ASX:HAS)
Australia · Delayed Price · Currency is AUD 0.3100
0.00 (0.00%)
Aug 29, 2025, 4:10 PM AEST
ASX:HAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | - | 205,214 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 813,087 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 200,724 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 277,211 |
| Aug 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 300,340 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 397,586 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 715,622 |
| Aug 20, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 263,226 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 212,490 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 176,008 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 138,123 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 100,651 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 171,882 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 73,224 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 230,554 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 205,329 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 52,328 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 299,992 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 321,436 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 58,827 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 214,140 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 100,624 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 34,601 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 340,544 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 175,296 |
| Jul 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 8,288 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 132,138 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 206,714 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 276,797 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 294,483 |
| Jul 21, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 556,375 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 254,988 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 412,735 |
| Jul 16, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 596,551 |
| Jul 15, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 8.77% | 592,613 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 423,176 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | - | 488,869 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 57,758 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 9,784 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 16,580 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 133,206 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 89,540 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 169,646 |
| Jul 2, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.80% | 219,121 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 73,923 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 202,750 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 196,372 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 229,901 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 358,796 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 274,225 |