ASX:XMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.25	13.60	13.20	13.41	13.41	0.83%	29,924
Dec 4, 2025	13.57	13.79	13.27	13.30	13.30	-0.75%	34,040
Dec 3, 2025	13.80	13.81	13.40	13.40	13.40	-	34,786
Dec 2, 2025	13.90	13.90	13.13	13.40	13.40	-1.54%	100,980
Dec 1, 2025	13.75	13.98	13.30	13.61	13.61	3.66%	85,301
Nov 28, 2025	12.98	13.20	12.98	13.13	13.13	1.47%	15,961
Nov 27, 2025	13.03	13.30	12.93	12.94	12.94	1.17%	37,639
Nov 26, 2025	12.56	12.95	12.56	12.79	12.79	2.40%	25,840
Nov 25, 2025	12.35	12.65	12.35	12.49	12.49	3.74%	28,814
Nov 24, 2025	12.13	12.25	11.99	12.04	12.04	0.08%	33,806
Nov 21, 2025	12.41	12.57	12.03	12.03	12.03	-6.96%	37,622
Nov 20, 2025	12.88	13.01	12.86	12.93	12.93	3.94%	28,810
Nov 19, 2025	12.31	12.62	12.31	12.44	12.44	0.57%	11,412
Nov 18, 2025	12.61	12.71	12.33	12.37	12.37	-1.94%	40,593
Nov 17, 2025	12.63	12.70	12.38	12.62	12.62	-0.04%	16,965
Nov 14, 2025	12.64	12.70	12.55	12.62	12.62	-2.02%	33,609
Nov 13, 2025	12.48	12.91	12.48	12.88	12.88	4.80%	56,800
Nov 12, 2025	12.47	12.72	12.29	12.29	12.29	-1.29%	23,659
Nov 11, 2025	13.00	13.00	12.07	12.45	12.45	3.15%	37,068
Nov 10, 2025	11.61	12.09	11.61	12.07	12.07	4.96%	87,316
Nov 7, 2025	11.50	11.53	11.44	11.50	11.50	0.70%	16,564
Nov 6, 2025	11.42	11.49	11.29	11.42	11.42	0.26%	30,887
Nov 5, 2025	11.48	11.48	11.00	11.39	11.39	-3.06%	201,259
Nov 4, 2025	11.98	11.98	11.71	11.75	11.75	-2.65%	158,797
Nov 3, 2025	12.42	12.42	12.03	12.07	12.07	-1.71%	45,141
Oct 31, 2025	12.33	12.55	12.27	12.28	12.28	0.74%	37,469
Oct 30, 2025	11.96	12.28	11.96	12.19	12.19	1.84%	21,568
Oct 29, 2025	11.99	12.04	11.91	11.97	11.97	1.53%	46,206
Oct 28, 2025	12.13	12.13	11.77	11.79	11.79	-4.30%	99,695
Oct 27, 2025	12.70	12.90	12.29	12.32	12.32	-	49,015
Oct 24, 2025	12.23	12.57	12.02	12.32	12.32	2.58%	39,282
Oct 23, 2025	12.00	12.11	11.83	12.01	12.01	-0.08%	36,434
Oct 22, 2025	12.30	12.30	11.59	12.02	12.02	-5.06%	122,989
Oct 21, 2025	12.89	13.68	12.66	12.66	12.66	-0.55%	153,442
Oct 20, 2025	12.89	12.89	12.31	12.73	12.73	-3.34%	102,736
Oct 17, 2025	13.52	13.53	13.11	13.17	13.17	0.46%	80,217
Oct 16, 2025	13.28	13.29	13.07	13.11	13.11	0.92%	112,743
Oct 15, 2025	14.38	14.38	12.84	12.99	12.99	-3.85%	140,409
Oct 14, 2025	12.99	13.89	12.99	13.51	13.51	8.95%	89,930
Oct 13, 2025	12.40	12.80	12.30	12.40	12.40	1.47%	55,070
Oct 10, 2025	12.60	12.62	12.22	12.22	12.22	-4.46%	87,817
Oct 9, 2025	12.60	12.99	12.45	12.79	12.79	4.15%	74,481
Oct 8, 2025	12.14	12.28	12.13	12.28	12.28	0.74%	23,768
Oct 7, 2025	12.22	12.31	12.11	12.19	12.19	0.33%	85,731
Oct 6, 2025	12.10	12.36	12.07	12.15	12.15	1.84%	47,244
Oct 3, 2025	11.95	11.95	11.74	11.93	11.93	0.51%	62,508
Oct 2, 2025	11.74	11.87	11.62	11.87	11.87	1.98%	51,906
Oct 1, 2025	11.73	11.73	11.59	11.64	11.64	-0.94%	30,206
Sep 30, 2025	11.55	11.78	11.55	11.75	11.75	2.09%	28,766
Sep 29, 2025	11.35	11.55	11.18	11.51	11.51	2.58%	65,608