Hastings Technology Metals Limited HAS

ASX · Australia · Non-Energy Minerals

AUD 0.2500-0.01 (-1.96%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.25	-1.96%	AUD 0.25	AUD 0.26	AUD 0.25	108.67K
2026-10-01	AUD 0.25	0.00%	AUD 0.25	AUD 0.26	AUD 0.25	32.55K
2026-09-30	AUD 0.25	-1.92%	AUD 0.26	AUD 0.26	AUD 0.25	96.28K
2026-09-29	AUD 0.26	-1.89%	AUD 0.26	AUD 0.26	AUD 0.26	64.77K
2026-09-28	AUD 0.26	-1.85%	AUD 0.26	AUD 0.27	AUD 0.26	26.05K
2026-09-25	AUD 0.27	+1.89%	AUD 0.26	AUD 0.27	AUD 0.26	107.92K
2026-09-24	AUD 0.26	+1.92%	AUD 0.26	AUD 0.27	AUD 0.26	146.06K
2026-09-23	AUD 0.26	-5.45%	AUD 0.25	AUD 0.26	AUD 0.25	41.78K
2026-09-22	AUD 0.28	+5.77%	AUD 0.26	AUD 0.28	AUD 0.25	93.50K
2026-09-21	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	82.25K
2026-09-18	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	122.26K
2026-09-17	AUD 0.26	-1.89%	AUD 0.28	AUD 0.28	AUD 0.26	108.11K
2026-09-16	AUD 0.26	-3.64%	AUD 0.27	AUD 0.28	AUD 0.26	121.70K
2026-09-15	AUD 0.28	+1.85%	AUD 0.28	AUD 0.28	AUD 0.27	98.68K
2026-09-14	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	104.56K
2026-09-11	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	96.88K
2026-09-10	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.27	121.78K
2026-09-09	AUD 0.27	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	148.43K
2026-09-08	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	64.65K
2026-09-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	30.14K
2026-09-04	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	149.52K
2026-09-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	79.09K
2026-09-02	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	183.71K
2026-09-01	AUD 0.28	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	66.42K
2026-08-31	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	139.05K
2026-08-28	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	36.58K
2026-08-27	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	86.54K
2026-08-26	AUD 0.29	-3.28%	AUD 0.31	AUD 0.31	AUD 0.29	54.02K
2026-08-25	AUD 0.31	+3.39%	AUD 0.30	AUD 0.31	AUD 0.29	258.13K
2026-08-24	AUD 0.29	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	132.77K
2026-08-21	AUD 0.29	-3.28%	AUD 0.30	AUD 0.30	AUD 0.29	83.70K
2026-08-20	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	90.86K
2026-08-19	AUD 0.30	-3.23%	AUD 0.31	AUD 0.32	AUD 0.30	145.73K
2026-08-18	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	79.66K
2026-08-17	AUD 0.31	+1.64%	AUD 0.30	AUD 0.31	AUD 0.30	123.52K
2026-08-14	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	75.19K
2026-08-13	AUD 0.30	-6.25%	AUD 0.31	AUD 0.32	AUD 0.29	143.80K
2026-08-12	AUD 0.32	-1.54%	AUD 0.32	AUD 0.33	AUD 0.32	50.11K
2026-08-11	AUD 0.32	+1.56%	AUD 0.32	AUD 0.34	AUD 0.32	185.78K
2026-08-10	AUD 0.32	-3.03%	AUD 0.34	AUD 0.34	AUD 0.32	392.02K
2026-08-07	AUD 0.33	+1.54%	AUD 0.32	AUD 0.35	AUD 0.31	620.47K
2026-08-06	AUD 0.32	+12.07%	AUD 0.30	AUD 0.32	AUD 0.29	858.48K
2026-08-05	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	121.64K
2026-08-04	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	110.48K
2026-08-03	AUD 0.28	+3.77%	AUD 0.27	AUD 0.28	AUD 0.27	25.85K
2026-07-31	AUD 0.26	+3.92%	AUD 0.28	AUD 0.28	AUD 0.26	62.70K
2026-07-30	AUD 0.25	-1.92%	AUD 0.27	AUD 0.27	AUD 0.25	244.28K
2026-07-29	AUD 0.26	-7.14%	AUD 0.28	AUD 0.28	AUD 0.26	680.41K
2026-07-28	AUD 0.28	-1.75%	AUD 0.28	AUD 0.29	AUD 0.28	450.36K
2026-07-27	AUD 0.28	-1.72%	AUD 0.30	AUD 0.30	AUD 0.28	44.91K
2026-07-24	AUD 0.29	-1.69%	AUD 0.29	AUD 0.30	AUD 0.28	140.34K
2026-07-23	AUD 0.29	+1.72%	AUD 0.28	AUD 0.30	AUD 0.28	43.73K
2026-07-22	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.28	239.31K
2026-07-21	AUD 0.29	+1.75%	AUD 0.29	AUD 0.30	AUD 0.29	126.88K
2026-07-20	AUD 0.28	-6.56%	AUD 0.31	AUD 0.31	AUD 0.28	681.26K
2026-07-17	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.29	749.25K
2026-07-16	AUD 0.30	+7.14%	AUD 0.28	AUD 0.31	AUD 0.28	603.50K
2026-07-15	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	371.08K
2026-07-14	AUD 0.28	-3.51%	AUD 0.29	AUD 0.29	AUD 0.28	217.49K
2026-07-13	AUD 0.28	+3.64%	AUD 0.28	AUD 0.30	AUD 0.28	791.90K
2026-07-10	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.27	37.29K
2026-07-09	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	64.22K
2026-07-08	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	250.26K
2026-07-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.30	AUD 0.28	239.69K
2026-07-06	AUD 0.28	-9.84%	AUD 0.31	AUD 0.31	AUD 0.28	596.42K
2026-07-03	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	194.77K
2026-07-02	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.28	318.00K
2026-07-01	AUD 0.29	+11.54%	AUD 0.26	AUD 0.29	AUD 0.26	263.73K
2026-06-30	AUD 0.26	-8.77%	AUD 0.28	AUD 0.28	AUD 0.25	986.83K
2026-06-29	AUD 0.28	-5.00%	AUD 0.30	AUD 0.30	AUD 0.26	1.08M
2026-06-26	AUD 0.30	+1.69%	AUD 0.29	AUD 0.31	AUD 0.29	240.05K
2026-06-25	AUD 0.29	-7.81%	AUD 0.32	AUD 0.32	AUD 0.28	525.63K
2026-06-24	AUD 0.32	-4.48%	AUD 0.33	AUD 0.33	AUD 0.31	384.87K
2026-06-23	AUD 0.34	+3.08%	AUD 0.35	AUD 0.35	AUD 0.32	291.76K
2026-06-22	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-19	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-18	AUD 0.32	-7.14%	AUD 0.35	AUD 0.37	AUD 0.32	329.48K
2026-06-17	AUD 0.35	+1.45%	AUD 0.35	AUD 0.35	AUD 0.34	75.18K
2026-06-16	AUD 0.34	-4.17%	AUD 0.37	AUD 0.37	AUD 0.34	152.59K
2026-06-15	AUD 0.36	-2.70%	AUD 0.35	AUD 0.37	AUD 0.35	209.16K
2026-06-12	AUD 0.37	+2.78%	AUD 0.37	AUD 0.37	AUD 0.34	362.55K
2026-06-11	AUD 0.36	-1.37%	AUD 0.36	AUD 0.36	AUD 0.35	270.59K
2026-06-10	AUD 0.37	-7.59%	AUD 0.40	AUD 0.40	AUD 0.36	282.83K
2026-06-09	AUD 0.40	-3.66%	AUD 0.40	AUD 0.41	AUD 0.38	167.54K
2026-06-05	AUD 0.41	+1.23%	AUD 0.41	AUD 0.42	AUD 0.40	95.20K
2026-06-04	AUD 0.41	-5.81%	AUD 0.41	AUD 0.43	AUD 0.41	171.14K
2026-06-03	AUD 0.43	+3.61%	AUD 0.42	AUD 0.43	AUD 0.41	194.79K
2026-06-02	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	151.00K
2026-06-01	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.42	87.75K
2026-05-29	AUD 0.43	-1.15%	AUD 0.44	AUD 0.44	AUD 0.42	104.52K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.25	-1.96%	AUD 0.25	AUD 0.26	AUD 0.25	108.67K
2026-10-01	AUD 0.25	0.00%	AUD 0.25	AUD 0.26	AUD 0.25	32.55K
2026-09-30	AUD 0.25	-1.92%	AUD 0.26	AUD 0.26	AUD 0.25	96.28K
2026-09-29	AUD 0.26	-1.89%	AUD 0.26	AUD 0.26	AUD 0.26	64.77K
2026-09-28	AUD 0.26	-1.85%	AUD 0.26	AUD 0.27	AUD 0.26	26.05K
2026-09-25	AUD 0.27	+1.89%	AUD 0.26	AUD 0.27	AUD 0.26	107.92K
2026-09-24	AUD 0.26	+1.92%	AUD 0.26	AUD 0.27	AUD 0.26	146.06K
2026-09-23	AUD 0.26	-5.45%	AUD 0.25	AUD 0.26	AUD 0.25	41.78K
2026-09-22	AUD 0.28	+5.77%	AUD 0.26	AUD 0.28	AUD 0.25	93.50K
2026-09-21	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	82.25K
2026-09-18	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	122.26K
2026-09-17	AUD 0.26	-1.89%	AUD 0.28	AUD 0.28	AUD 0.26	108.11K
2026-09-16	AUD 0.26	-3.64%	AUD 0.27	AUD 0.28	AUD 0.26	121.70K
2026-09-15	AUD 0.28	+1.85%	AUD 0.28	AUD 0.28	AUD 0.27	98.68K
2026-09-14	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	104.56K
2026-09-11	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	96.88K
2026-09-10	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.27	121.78K
2026-09-09	AUD 0.27	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	148.43K
2026-09-08	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	64.65K
2026-09-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	30.14K
2026-09-04	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	149.52K
2026-09-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	79.09K
2026-09-02	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	183.71K
2026-09-01	AUD 0.28	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	66.42K
2026-08-31	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	139.05K
2026-08-28	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	36.58K
2026-08-27	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	86.54K
2026-08-26	AUD 0.29	-3.28%	AUD 0.31	AUD 0.31	AUD 0.29	54.02K
2026-08-25	AUD 0.31	+3.39%	AUD 0.30	AUD 0.31	AUD 0.29	258.13K
2026-08-24	AUD 0.29	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	132.77K
2026-08-21	AUD 0.29	-3.28%	AUD 0.30	AUD 0.30	AUD 0.29	83.70K
2026-08-20	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	90.86K
2026-08-19	AUD 0.30	-3.23%	AUD 0.31	AUD 0.32	AUD 0.30	145.73K
2026-08-18	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	79.66K
2026-08-17	AUD 0.31	+1.64%	AUD 0.30	AUD 0.31	AUD 0.30	123.52K
2026-08-14	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	75.19K
2026-08-13	AUD 0.30	-6.25%	AUD 0.31	AUD 0.32	AUD 0.29	143.80K
2026-08-12	AUD 0.32	-1.54%	AUD 0.32	AUD 0.33	AUD 0.32	50.11K
2026-08-11	AUD 0.32	+1.56%	AUD 0.32	AUD 0.34	AUD 0.32	185.78K
2026-08-10	AUD 0.32	-3.03%	AUD 0.34	AUD 0.34	AUD 0.32	392.02K
2026-08-07	AUD 0.33	+1.54%	AUD 0.32	AUD 0.35	AUD 0.31	620.47K
2026-08-06	AUD 0.32	+12.07%	AUD 0.30	AUD 0.32	AUD 0.29	858.48K
2026-08-05	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	121.64K
2026-08-04	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	110.48K
2026-08-03	AUD 0.28	+3.77%	AUD 0.27	AUD 0.28	AUD 0.27	25.85K
2026-07-31	AUD 0.26	+3.92%	AUD 0.28	AUD 0.28	AUD 0.26	62.70K
2026-07-30	AUD 0.25	-1.92%	AUD 0.27	AUD 0.27	AUD 0.25	244.28K
2026-07-29	AUD 0.26	-7.14%	AUD 0.28	AUD 0.28	AUD 0.26	680.41K
2026-07-28	AUD 0.28	-1.75%	AUD 0.28	AUD 0.29	AUD 0.28	450.36K
2026-07-27	AUD 0.28	-1.72%	AUD 0.30	AUD 0.30	AUD 0.28	44.91K
2026-07-24	AUD 0.29	-1.69%	AUD 0.29	AUD 0.30	AUD 0.28	140.34K
2026-07-23	AUD 0.29	+1.72%	AUD 0.28	AUD 0.30	AUD 0.28	43.73K
2026-07-22	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.28	239.31K
2026-07-21	AUD 0.29	+1.75%	AUD 0.29	AUD 0.30	AUD 0.29	126.88K
2026-07-20	AUD 0.28	-6.56%	AUD 0.31	AUD 0.31	AUD 0.28	681.26K
2026-07-17	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.29	749.25K
2026-07-16	AUD 0.30	+7.14%	AUD 0.28	AUD 0.31	AUD 0.28	603.50K
2026-07-15	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	371.08K
2026-07-14	AUD 0.28	-3.51%	AUD 0.29	AUD 0.29	AUD 0.28	217.49K
2026-07-13	AUD 0.28	+3.64%	AUD 0.28	AUD 0.30	AUD 0.28	791.90K
2026-07-10	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.27	37.29K
2026-07-09	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	64.22K
2026-07-08	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	250.26K
2026-07-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.30	AUD 0.28	239.69K
2026-07-06	AUD 0.28	-9.84%	AUD 0.31	AUD 0.31	AUD 0.28	596.42K
2026-07-03	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	194.77K
2026-07-02	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.28	318.00K
2026-07-01	AUD 0.29	+11.54%	AUD 0.26	AUD 0.29	AUD 0.26	263.73K
2026-06-30	AUD 0.26	-8.77%	AUD 0.28	AUD 0.28	AUD 0.25	986.83K
2026-06-29	AUD 0.28	-5.00%	AUD 0.30	AUD 0.30	AUD 0.26	1.08M
2026-06-26	AUD 0.30	+1.69%	AUD 0.29	AUD 0.31	AUD 0.29	240.05K
2026-06-25	AUD 0.29	-7.81%	AUD 0.32	AUD 0.32	AUD 0.28	525.63K
2026-06-24	AUD 0.32	-4.48%	AUD 0.33	AUD 0.33	AUD 0.31	384.87K
2026-06-23	AUD 0.34	+3.08%	AUD 0.35	AUD 0.35	AUD 0.32	291.76K
2026-06-22	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-19	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-18	AUD 0.32	-7.14%	AUD 0.35	AUD 0.37	AUD 0.32	329.48K
2026-06-17	AUD 0.35	+1.45%	AUD 0.35	AUD 0.35	AUD 0.34	75.18K
2026-06-16	AUD 0.34	-4.17%	AUD 0.37	AUD 0.37	AUD 0.34	152.59K
2026-06-15	AUD 0.36	-2.70%	AUD 0.35	AUD 0.37	AUD 0.35	209.16K
2026-06-12	AUD 0.37	+2.78%	AUD 0.37	AUD 0.37	AUD 0.34	362.55K
2026-06-11	AUD 0.36	-1.37%	AUD 0.36	AUD 0.36	AUD 0.35	270.59K
2026-06-10	AUD 0.37	-7.59%	AUD 0.40	AUD 0.40	AUD 0.36	282.83K
2026-06-09	AUD 0.40	-3.66%	AUD 0.40	AUD 0.41	AUD 0.38	167.54K
2026-06-05	AUD 0.41	+1.23%	AUD 0.41	AUD 0.42	AUD 0.40	95.20K
2026-06-04	AUD 0.41	-5.81%	AUD 0.41	AUD 0.43	AUD 0.41	171.14K
2026-06-03	AUD 0.43	+3.61%	AUD 0.42	AUD 0.43	AUD 0.41	194.79K
2026-06-02	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	151.00K
2026-06-01	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.42	87.75K
2026-05-29	AUD 0.43	-1.15%	AUD 0.44	AUD 0.44	AUD 0.42	104.52K