Hastings Technology Metals Limited Historical Data - HAS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Hastings Technology Metals Limited (HAS)

0.3675

-0.0075

(-2.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0125	-3.28947368421	0.38	0.3825	0.36	424803	0.37197534	DE
4	-0.2525	-40.7258064516	0.62	0.64	0.36	560720	0.4394728	DE
12	-0.2775	-43.023255814	0.645	0.75	0.36	381951	0.54846894	DE
26	-0.3825	-51	0.75	0.915	0.36	265593	0.62247872	DE
52	-2.0925	-85.0609756098	2.46	2.46	0.36	337112	1.05453862	DE
156	0.1775	93.4210526316	0.19	5.49	0.15	1156543	0.46349529	DE
260	0.1975	116.176470588	0.17	5.49	0.051	1272629	0.32965749	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.375	0	0.00	0.375	0.3825	0.37	386707
1712902500	0.375	-0.005	-1.32	0.37	0.38	0.37	244479
1712816100	0.38	0.01	2.70	0.37	0.38	0.37	213412
1712729700	0.37	0	0.00	0.37	0.38	0.36	506977
1712643300	0.37	-0.0075	-1.99	0.38	0.3825	0.36	734345
1712556900	0.3775	-0.0125	-3.21	0.39	0.39	0.375	197582
1712294100	0.39	0.005	1.30	0.385	0.39	0.375	310674
1712207700	0.385	-0.01	-2.53	0.395	0.395	0.38	234918
1712121300	0.395	0.005	1.28	0.395	0.4	0.39	124273
1712034900	0.39	-0.04	-9.30	0.415	0.415	0.385	525536
1711602900	0.43	0	0.00	0.43	0.43	0.405	1592047
1711516500	0.43	-0.18	-29.51	0.55	0.55	0.4	2695215
1711430100	0.61	0	0.00	0.61	0.61	0.61	0
1711343700	0.61	0	0.00	0.61	0.61	0.61	0
1711084500	0.61	-0.01	-1.61	0.615	0.625	0.61	570970
1710998100	0.62	0.015	2.48	0.605	0.62	0.605	131049
1710911700	0.605	-0.015	-2.42	0.63	0.63	0.595	238992
1710825300	0.62	-0.01	-1.59	0.625	0.625	0.605	44207
1710738900	0.63	0.015	2.44	0.62	0.64	0.61	243713
1710479700	0.615	-0.01	-1.60	0.62	0.625	0.605	253974
1710393300	0.625	0	0.00	0.63	0.655	0.62	287560
1710306900	0.625	0.01	1.63	0.63	0.635	0.615	106164
1710220500	0.615	0.02	3.36	0.59	0.625	0.59	174186
1710134100	0.595	0.02	3.48	0.58	0.595	0.58	144057
1709874900	0.575	-0.02	-3.36	0.6	0.605	0.575	309633
1709788500	0.595	-0.01	-1.65	0.605	0.605	0.595	174914
1709702100	0.605	0.005	0.83	0.6	0.62	0.585	205578
1709615700	0.6	-0.01	-1.64	0.615	0.615	0.585	305571
1709529300	0.61	-0.02	-3.17	0.63	0.635	0.61	305162
1709270100	0.63	0.02	3.28	0.615	0.635	0.61	231241
1709183700	0.61	0	0.00	0.605	0.625	0.595	129088
1709097300	0.61	0.01	1.67	0.61	0.62	0.6	192567
1709010900	0.6	-0.03	-4.76	0.62	0.62	0.6	45004
1708924500	0.63	0.02	3.28	0.595	0.63	0.595	271984
1708665300	0.61	-0.04	-6.15	0.655	0.655	0.61	256383
1708578900	0.65	0.01	1.56	0.64	0.65	0.615	176345
1708492500	0.64	-0.04	-5.88	0.67	0.67	0.63	418722
1708406100	0.68	-0.0525	-7.17	0.725	0.725	0.675	520788
1708319700	0.7325	0.0075	1.03	0.71	0.75	0.71	864992
1708060500	0.725	0.1	16.00	0.66	0.725	0.655	1340864
1707974100	0.625	0	0.00	0.625	0.625	0.625	0
1707887700	0.625	0.035	5.93	0.585	0.64	0.575	265004
1707801300	0.59	0.015	2.61	0.58	0.59	0.56	32493
1707714900	0.575	0.0050001	0.88	0.575	0.61	0.5649999	181765
1707455700	0.5699999	0	0.00	0.585	0.585	0.5699999	325436
1707369300	0.5699999	0.005	0.88	0.5649999	0.58	0.5649999	561322
1707282900	0.5649999	0.0049999	0.89	0.56	0.585	0.54	258425
1707196500	0.56	0	0.00	0.56	0.56	0.51	619307
1707110100	0.56	-0.035	-5.88	0.6	0.6	0.53	305063
1706850900	0.595	0.005	0.85	0.59	0.6	0.56	502117
1706764500	0.59	0.015	2.61	0.585	0.5925	0.58	363365
1706678100	0.575	-0.025	-4.17	0.6	0.6	0.575	130770
1706591700	0.6	0.005	0.84	0.6	0.6	0.595	628653
1706505300	0.595	-0.01	-1.65	0.615	0.62	0.595	291553
1706159700	0.605	-0.017	-2.73	0.625	0.635	0.605	113009
1706073300	0.622	0.017	2.81	0.615	0.6274999	0.605	114376
1705986900	0.605	-0.035	-5.47	0.64	0.64	0.6	362447
1705900500	0.64	-0.01	-1.54	0.645	0.65	0.64	62710
1705641300	0.65	-0.03	-4.41	0.68	0.685	0.65	254519
1705554900	0.68	-0.01	-1.45	0.7	0.7	0.68	70908
1705468500	0.6899999	-0.035	-4.83	0.72	0.725	0.6899999	111341
1705382100	0.725	0	0.00	0.725	0.7275	0.72	21936

Hastings Technology Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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