HASO

Hastings Rare Metals Historical Data

HASO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Dec 02 2021 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Dec 01 2021 0.034 0.002 6.25% 0.034 0.034 0.034 388,088
Nov 30 2021 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Nov 29 2021 0.032 -0.008 -20.0% 0.039 0.039 0.032 300,000
Nov 26 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Nov 25 2021 0.04 0.001 2.56% 0.042 0.042 0.04 150,000
Nov 24 2021 0.039 0.00 0.0% 0.039 0.039 0.039 0.00
Nov 23 2021 0.039 0.00 0.0% 0.039 0.039 0.039 0.00
Nov 22 2021 0.039 0.00 0.0% 0.04 0.04 0.039 100,088
Nov 19 2021 0.039 -0.002 -4.88% 0.041 0.041 0.039 225,000
Nov 18 2021 0.041 0.001 2.5% 0.045 0.045 0.041 142,500
Nov 17 2021 0.04 -0.003 -6.98% 0.042 0.042 0.04 100,000
Nov 16 2021 0.043 -0.003 -6.52% 0.045 0.045 0.043 295,000
Nov 15 2021 0.046 0.001 2.22% 0.046 0.046 0.046 25,000
Nov 12 2021 0.045 0.00 0.0% 0.045 0.045 0.045 6,525
Nov 11 2021 0.045 -0.001 -2.17% 0.045 0.045 0.045 23,475
Nov 10 2021 0.046 0.002 4.55% 0.046 0.046 0.046 104,000
Nov 09 2021 0.044 0.00 0.0% 0.044 0.044 0.044 0.00
Nov 08 2021 0.044 0.00 0.0% 0.044 0.044 0.044 0.00
Nov 05 2021 0.044 0.00 0.0% 0.044 0.044 0.044 0.00
Nov 04 2021 0.044 -0.009 -16.98% 0.05 0.05 0.044 288,905
Nov 03 2021 0.053 0.011 26.19% 0.055 0.056 0.053 204,018
Nov 02 2021 0.042 -0.003 -6.67% 0.045 0.045 0.042 180,000
Nov 01 2021 0.045 0.00 0.0% 0.045 0.045 0.045 25,000
Oct 29 2021 0.045 -0.004 -8.16% 0.052 0.052 0.045 66,313
Oct 28 2021 0.049 -0.001 -2.0% 0.05 0.05 0.049 50,000
Oct 27 2021 0.05 -0.009 -15.25% 0.055 0.055 0.05 50,000
Oct 26 2021 0.059 0.012 25.53% 0.054 0.06 0.051 799,000
Oct 25 2021 0.047 0.002 4.44% 0.046 0.047 0.046 550,000
Oct 22 2021 0.045 0.001 2.27% 0.044 0.051 0.044 750,000
Oct 21 2021 0.044 0.00 0.0% 0.044 0.044 0.044 75,000
Oct 20 2021 0.044 0.00 0.0% 0.044 0.044 0.044 0.00
Oct 19 2021 0.044 0.00 0.0% 0.044 0.044 0.044 0.00
Oct 18 2021 0.044 0.00 0.0% 0.04 0.044 0.04 56,385
Oct 15 2021 0.044 0.005 12.82% 0.039 0.044 0.039 813,335
Oct 14 2021 0.039 0.00 0.0% 0.039 0.039 0.039 0.00
Oct 13 2021 0.039 0.00 0.0% 0.035 0.039 0.035 203,212
Oct 12 2021 0.039 -0.002 -4.88% 0.039 0.039 0.039 2,000
Oct 11 2021 0.041 0.00 0.0% 0.041 0.041 0.041 0.00
Oct 08 2021 0.041 -0.001 -2.38% 0.041 0.042 0.041 475,902
Oct 07 2021 0.042 0.002 5.0% 0.042 0.042 0.042 100,000
Oct 06 2021 0.04 0.00 0.0% 0.038 0.04 0.038 295,000
Oct 05 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Oct 04 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Oct 01 2021 0.04 0.00 0.0% 0.04 0.04 0.04 120,843
Sep 30 2021 0.04 0.008 25.0% 0.047 0.047 0.038 919,978
Sep 29 2021 0.032 -0.011 -25.58% 0.038 0.038 0.032 265,051
Sep 28 2021 0.043 -0.005 -10.42% 0.052 0.052 0.043 448,022
Sep 27 2021 0.048 0.007 17.07% 0.046 0.054 0.046 1,085,753
Sep 24 2021 0.041 0.005 13.89% 0.045 0.045 0.041 1,160,100
Sep 23 2021 0.036 0.002 5.88% 0.038 0.038 0.036 394,736
Sep 22 2021 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Sep 21 2021 0.034 0.002 6.25% 0.033 0.034 0.033 300,000
Sep 20 2021 0.032 -0.007 -17.95% 0.032 0.032 0.032 45,000
Sep 17 2021 0.039 0.005 14.71% 0.036 0.039 0.035 375,000
Sep 16 2021 0.034 0.002 6.25% 0.032 0.047 0.032 1,766,331
Sep 15 2021 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Sep 14 2021 0.032 0.002 6.67% 0.032 0.032 0.032 71,414
Sep 13 2021 0.03 0.00 0.0% 0.03 0.03 0.03 285,000
Sep 10 2021 0.03 0.00 0.0% 0.03 0.03 0.03 26,087
Sep 09 2021 0.03 -0.003 -9.09% 0.03 0.03 0.03 5,622
Sep 08 2021 0.033 0.00 0.0% 0.033 0.033 0.033 0.00
Sep 07 2021 0.033 0.00 0.0% 0.035 0.035 0.033 39,264
Your Recent History
ASX
HASO
Hastings R..
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:20211206 18:51:54