Skip to main content
Hastings Technology Metals Limited (ASX:HAS)
Australia flag Australia · Delayed Price · Currency is AUD
0.420
-0.040 (-8.70%)
Mar 9, 2026, 12:01 PM AEST

ASX:HAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.470.470.460.460.46-1.08%188,239
Mar 5, 20260.460.480.460.470.474.49%230,104
Mar 4, 20260.470.470.440.450.45-6.32%693,847
Mar 3, 20260.500.500.480.480.48-5.00%479,124
Mar 2, 20260.500.500.490.500.50-1.96%503,863
Feb 27, 20260.510.530.510.510.51-191,907
Feb 26, 20260.530.530.510.510.51-2.86%135,653
Feb 25, 20260.510.540.500.530.531.94%232,600
Feb 24, 20260.500.520.500.520.523.00%232,479
Feb 23, 20260.510.510.500.500.50-233,510
Feb 20, 20260.500.510.490.500.501.01%175,206
Feb 19, 20260.510.510.500.500.50-2.94%168,616
Feb 18, 20260.520.520.500.510.51-0.97%140,669
Feb 17, 20260.520.530.510.520.52-144,308
Feb 16, 20260.510.530.500.520.52-0.96%214,901
Feb 13, 20260.510.520.490.520.520.97%181,626
Feb 12, 20260.520.530.510.520.52-100,723
Feb 11, 20260.540.550.520.520.52-3.74%185,554
Feb 10, 20260.520.540.520.540.542.88%112,365
Feb 9, 20260.500.530.500.520.525.05%202,014
Feb 6, 20260.510.520.490.500.50-1.98%202,046
Feb 5, 20260.530.550.510.510.51-5.61%197,228
Feb 4, 20260.540.560.520.540.542.88%393,676
Feb 3, 20260.510.540.500.520.524.00%148,604
Feb 2, 20260.510.510.490.500.50-2.91%436,316
Jan 30, 20260.550.560.500.520.52-6.36%670,721
Jan 29, 20260.600.600.540.550.55-7.56%894,286
Jan 28, 20260.600.600.570.600.60-2.46%568,813
Jan 27, 20260.630.640.610.610.61-3.17%714,859
Jan 23, 20260.620.660.610.630.633.28%1,095,669
Jan 22, 20260.650.650.600.610.61-6.87%1,362,424
Jan 21, 20260.580.690.550.660.6615.93%1,204,387
Jan 20, 20260.570.570.550.570.57-1.74%168,097
Jan 19, 20260.560.580.530.580.583.60%402,719
Jan 16, 20260.550.580.540.560.560.91%265,894
Jan 15, 20260.580.590.550.550.55-4.35%315,556
Jan 14, 20260.590.600.540.580.58-3.36%422,336
Jan 13, 20260.610.620.580.600.60-260,722
Jan 12, 20260.600.630.590.600.600.85%461,293
Jan 9, 20260.590.600.570.590.59-1.67%466,802
Jan 8, 20260.630.630.600.600.60-4.76%249,964
Jan 7, 20260.580.630.580.630.6311.50%638,102
Jan 6, 20260.540.570.530.570.577.62%797,470
Jan 5, 20260.520.540.520.530.530.96%474,221
Jan 2, 20260.520.540.520.520.520.97%151,079
Dec 31, 20250.530.530.510.520.52-2.83%30,990
Dec 30, 20250.530.530.520.530.532.91%33,669
Dec 29, 20250.510.540.510.520.520.98%130,245
Dec 24, 20250.520.550.510.510.51-1.92%256,981
Dec 23, 20250.520.530.500.520.52-196,659
Dec 22, 20250.490.530.490.520.527.22%167,071
Dec 19, 20250.470.500.470.490.494.30%138,344
Dec 18, 20250.480.480.470.470.47-1.06%190,987
Dec 17, 20250.480.490.470.470.47-2.08%328,756
Dec 16, 20250.530.530.480.480.48-8.57%379,040
Dec 15, 20250.540.540.520.530.53-311,027
Dec 12, 20250.530.550.530.530.53-0.94%173,845
Dec 11, 20250.540.540.530.530.53-0.93%109,164
Dec 10, 20250.540.550.530.540.54-66,139
Dec 9, 20250.530.550.530.540.54-213,508
Dec 8, 20250.580.580.530.540.54-9.32%271,301
Dec 5, 20250.570.590.560.590.595.36%73,602
Dec 4, 20250.580.600.560.560.56-3.45%367,476
Dec 3, 20250.600.600.580.580.58-5.69%177,829
Dec 2, 20250.570.620.560.620.607.89%591,875
Dec 1, 20250.560.580.560.570.560.88%171,763
Nov 28, 20250.580.580.560.570.551.80%209,152
Nov 27, 20250.570.580.550.560.54-2.63%105,271
Nov 26, 20250.560.580.550.570.562.70%153,528
Nov 25, 20250.530.570.530.560.545.71%437,181
Nov 24, 20250.540.550.520.530.51-0.94%543,498
Nov 21, 20250.570.570.520.530.52-13.11%1,397,447
Nov 20, 20250.600.630.600.610.605.17%154,129
Nov 19, 20250.620.620.570.580.57-3.33%492,952
Nov 18, 20250.650.650.590.600.59-6.25%485,202
Nov 17, 20250.590.650.560.640.6311.30%673,082
Nov 14, 20250.590.600.570.580.56-1.71%188,720
Nov 13, 20250.620.620.580.590.57-1.68%201,516
Nov 12, 20250.610.630.590.600.58-2.46%257,605
Nov 11, 20250.610.640.610.610.603.39%497,104
Nov 10, 20250.540.590.540.590.586.31%205,581
Nov 7, 20250.570.570.560.560.54-2.63%89,325
Nov 6, 20250.580.590.560.570.562.70%75,403
Nov 5, 20250.590.590.540.560.54-4.31%595,506
Nov 4, 20250.600.600.560.580.57-5.69%384,385
Nov 3, 20250.670.670.610.620.60-6.82%369,231
Oct 31, 20250.600.680.580.660.6515.79%936,007
Oct 30, 20250.620.620.570.570.56-8.06%568,009
Oct 29, 20250.560.630.560.620.6110.71%620,396
Oct 28, 20250.630.660.530.560.55-13.85%1,108,172
Oct 27, 20250.690.730.610.650.64-5.11%993,986
Oct 24, 20250.710.720.660.690.67-2.84%506,702
Oct 23, 20250.770.770.660.710.69-4.08%1,437,467
Oct 22, 20250.820.830.720.740.72-9.26%1,403,914
Oct 21, 20250.971.030.760.810.79-8.99%3,923,622
Oct 20, 20250.740.900.730.890.8724.48%3,095,207
Oct 17, 20250.800.800.630.720.70-11.73%2,071,116
Oct 16, 20250.860.880.750.810.79-5.81%1,294,246
Oct 15, 20250.850.900.800.860.8413.16%5,131,104
Oct 14, 20250.600.780.600.760.7431.03%4,667,192