FRA, 5AM End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5AM: Hastings Technology Metals Limited

28 Aug 2025

LAST: 0.1570	CHANGE: 0.01	OPEN: 0.1570	HIGH: 0.1570	ASK: 0.0000	VOLUME: 31.8K
LAST: 0.1570	CHG(%): 3.21	PREV: 0.1622	LOW: 0.1570	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1570	0.1570	0.1570	0.1570	31.8K
27 Aug 25	0.1622	0.1622	0.1622	0.1622	31.8K
26 Aug 25	0.1618	0.1618	0.1618	0.1618	31.8K
25 Aug 25	0.1626	0.1626	0.1626	0.1626	31.8K
22 Aug 25	0.1608	0.1820	0.1608	0.1820	31.8K
21 Aug 25	0.1546	0.1546	0.1546	0.1546	10K
20 Aug 25	0.1526	0.1526	0.1526	0.1526	10K
19 Aug 25	0.1490	0.1490	0.1490	0.1490	10K
18 Aug 25	0.1506	0.1506	0.1506	0.1506	10K
15 Aug 25	0.1536	0.1536	0.1536	0.1536	10K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.17
MA10:	0.16
MA20:	0.16
MA50:	0.15
MA100:	0.16
MA200:	0.17
STO9:	24.24
STO14:	24.24
RSI14:	52.20
WPR14:	-75.76
MTM14:	-0.02
ROC14:	-0.10
ATR:	0.01
Week High:	0.18
Week Low:	0.15
Month High:	0.18
Month Low:	0.14
Year High:	0.22
Year Low:	0.13
Volatility:	68.87

RECENT SPLITS

Date	Ratio
23 Jun 2022	1-20