New Zealand markets closed

High-Tech Metals Limited (HTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
At close: 10:19AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.14500.14500.14500.14500.1450-
13 Jun 20240.14500.14500.14500.14500.1450-
12 Jun 20240.14500.14500.14500.14500.1450-
11 Jun 20240.14500.14500.14500.14500.1450-
07 Jun 20240.14500.14500.14500.14500.1450-
06 Jun 20240.14500.14500.14500.14500.1450-
05 Jun 20240.14500.14500.14500.14500.145025,000
04 Jun 20240.14000.14000.14000.14000.1400-
03 Jun 20240.14000.14000.14000.14000.140050,000
31 May 20240.13000.13000.13000.13000.1300-
30 May 20240.13000.13000.13000.13000.1300-
29 May 20240.13000.13000.13000.13000.1300-
28 May 20240.13000.13000.13000.13000.130055,000
27 May 20240.13000.13000.13000.13000.1300-
24 May 20240.13000.13000.13000.13000.13008
23 May 20240.13000.13000.13000.13000.1300-
22 May 20240.13000.13000.13000.13000.1300-
21 May 20240.13000.13000.13000.13000.130020,000
20 May 20240.14000.14000.14000.14000.1400-
17 May 20240.14000.14000.14000.14000.1400-
16 May 20240.14000.14000.14000.14000.1400-
15 May 20240.14000.14000.14000.14000.1400-
14 May 20240.14000.14000.14000.14000.1400-
13 May 20240.14000.14000.14000.14000.1400-
10 May 20240.14000.14000.14000.14000.1400-
09 May 20240.14000.14000.14000.14000.1400-
08 May 20240.14000.14000.14000.14000.1400-
07 May 20240.14000.14000.14000.14000.1400-
06 May 20240.14000.14000.14000.14000.1400-
03 May 20240.14000.14000.14000.14000.1400-
02 May 20240.14000.14000.14000.14000.1400100,660
01 May 20240.14000.14000.14000.14000.1400-
30 Apr 20240.14000.14000.14000.14000.14001,500
29 Apr 20240.13000.13000.13000.13000.1300-
26 Apr 20240.13000.13000.13000.13000.1300-
24 Apr 20240.13000.13000.13000.13000.1300-
23 Apr 20240.13000.13000.13000.13000.1300-
22 Apr 20240.13000.13000.13000.13000.1300-
19 Apr 20240.13000.13000.13000.13000.1300-
18 Apr 20240.13000.13000.13000.13000.1300-
17 Apr 20240.13000.13000.13000.13000.1300-
16 Apr 20240.13000.13000.13000.13000.130045,428
15 Apr 20240.12500.12500.12500.12500.1250-
12 Apr 20240.12500.12500.12500.12500.1250-
11 Apr 20240.12500.12500.12500.12500.1250465
10 Apr 20240.11500.11500.11500.11500.1150-
09 Apr 20240.11500.11500.11500.11500.1150-
08 Apr 20240.11500.11500.11500.11500.1150-
05 Apr 20240.11500.11500.11500.11500.1150-
04 Apr 20240.11500.11500.11500.11500.1150-
03 Apr 20240.11500.11500.11500.11500.115030,589
02 Apr 20240.12000.12000.11000.11000.110025,000
28 Mar 20240.12000.12000.12000.12000.1200-
27 Mar 20240.12000.12000.12000.12000.1200-
26 Mar 20240.12000.12000.12000.12000.1200-
25 Mar 20240.12000.12000.12000.12000.1200-
22 Mar 20240.12000.12000.12000.12000.1200-
21 Mar 20240.12000.12000.12000.12000.1200-
20 Mar 20240.12000.12000.12000.12000.1200-
19 Mar 20240.12000.12000.12000.12000.1200-
18 Mar 20240.12000.12000.12000.12000.1200-
15 Mar 20240.12000.12000.12000.12000.1200-
14 Mar 20240.12000.12000.12000.12000.1200-
13 Mar 20240.12000.12000.12000.12000.1200-
12 Mar 20240.12000.12000.12000.12000.1200-
11 Mar 20240.12000.12000.12000.12000.120010,641
08 Mar 20240.15000.15000.15000.15000.1500-
07 Mar 20240.15000.15000.15000.15000.1500-
06 Mar 20240.15000.15000.15000.15000.1500-
05 Mar 20240.15000.15000.15000.15000.1500-
04 Mar 20240.15000.15000.15000.15000.1500-
01 Mar 20240.15000.15000.15000.15000.1500-
29 Feb 20240.15000.15000.15000.15000.1500-
28 Feb 20240.15000.15000.15000.15000.1500-
27 Feb 20240.15000.15000.15000.15000.1500-
26 Feb 20240.15000.15000.15000.15000.1500-
23 Feb 20240.15000.15000.15000.15000.1500-
22 Feb 20240.15000.15000.15000.15000.1500-
21 Feb 20240.15000.15000.15000.15000.150033
20 Feb 20240.15000.15000.15000.15000.1500-
19 Feb 20240.15000.15000.15000.15000.15007
16 Feb 20240.15000.15000.15000.15000.1500-
15 Feb 20240.15000.15000.15000.15000.1500-
14 Feb 20240.15000.15000.15000.15000.1500-
13 Feb 20240.15000.15000.15000.15000.1500-
12 Feb 20240.15000.15000.15000.15000.1500-
09 Feb 20240.15000.15000.15000.15000.1500-
08 Feb 20240.15000.15000.15000.15000.1500-
07 Feb 20240.15000.15000.15000.15000.1500-
06 Feb 20240.15000.15000.15000.15000.1500-
05 Feb 20240.15000.15000.15000.15000.1500-
02 Feb 20240.15000.15000.15000.15000.1500-
01 Feb 20240.15000.15000.15000.15000.1500-
31 Jan 20240.15000.15000.15000.15000.1500-
30 Jan 20240.15000.15000.15000.15000.1500-
29 Jan 20240.15000.15000.15000.15000.1500-
25 Jan 20240.15000.15000.15000.15000.1500-
24 Jan 20240.15000.15000.15000.15000.15002,549
23 Jan 20240.15000.15000.15000.15000.150050,000
22 Jan 20240.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...