Hastings Technology Metals Historical Data - HAS

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hastings Technology Metals Limited HAS Australian Stock Exchange Ordinary Share AU000000HAS0
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.01 9.52% 0.115 0.10 0.115 0.11 0.105 01:42:56
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.090.120.0830.1026481,414,7480.02527.78%
1 Month0.0560.120.0560.0758821,812,1140.059105.36%
3 Months0.1050.120.0510.069311,479,3280.019.52%
6 Months0.1750.180.0510.08329965,678-0.06-34.29%
1 Year0.170.190.0510.111514709,405-0.055-32.35%
3 Years0.0850.380.0510.156042429,0370.0335.29%
5 Years0.070.380.0510.141399362,9540.04564.29%

HAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.115 0.01 9.52% 0.11 0.115 0.10 1,743,122
May 28 2020 0.105 -0.01 -8.7% 0.115 0.115 0.105 665,030
May 27 2020 0.115 0.005 4.55% 0.115 0.12 0.11 1,505,200
May 26 2020 0.11 0.01 10.0% 0.105 0.115 0.105 1,413,813
May 25 2020 0.10 0.007 7.53% 0.098 0.11 0.098 2,062,126
May 22 2020 0.093 0.006 6.9% 0.088 0.093 0.085 1,536,967
May 21 2020 0.087 -0.004 -4.4% 0.09 0.09 0.083 555,633
May 20 2020 0.091 -0.006 -6.19% 0.095 0.095 0.085 1,191,226
May 19 2020 0.097 0.009 10.23% 0.089 0.098 0.089 2,722,520
May 18 2020 0.088 0.016 22.22% 0.073 0.088 0.073 3,536,109
May 15 2020 0.072 0.004 5.88% 0.068 0.072 0.066 1,719,350
May 14 2020 0.068 0.003 4.62% 0.065 0.068 0.063 1,236,387
May 13 2020 0.065 0.00 0.0% 0.065 0.065 0.062 874,135
May 12 2020 0.065 0.003 4.84% 0.064 0.066 0.059 3,702,045
May 11 2020 0.062 -0.001 -1.59% 0.063 0.064 0.061 1,243,208
May 08 2020 0.063 0.004 6.78% 0.058 0.064 0.058 1,517,692
May 07 2020 0.059 0.001 1.72% 0.057 0.065 0.057 2,161,866
May 06 2020 0.058 0.001 1.75% 0.057 0.059 0.056 2,256,121
May 05 2020 0.057 -0.001 -1.72% 0.056 0.057 0.056 2,296,082
May 04 2020 0.058 0.002 3.57% 0.056 0.063 0.056 633,559
May 01 2020 0.056 -0.002 -3.45% 0.059 0.059 0.056 114,869
Apr 30 2020 0.058 0.002 3.57% 0.056 0.06 0.056 3,963,381
See More Historical Prices »
Your Recent History
ASX
HAS
Hastings T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200530 01:44:59