Betashares Energy Transition Metals ETF (ASX:XMET)
Australia · Delayed Price · Currency is AUD 9.34
+0.16 (1.74%)
At close: Aug 5, 2025, 4:00 PM AEST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.37 | 9.38 | 9.34 | 9.34 | - | 1.74% | 191 |
| Aug 4, 2025 | 9.03 | 9.18 | 9.03 | 9.18 | - | -0.22% | 1,618 |
| Aug 1, 2025 | 9.14 | 9.21 | 9.12 | 9.20 | - | -0.54% | 14,044 |
| Jul 31, 2025 | 9.15 | 9.25 | 9.14 | 9.25 | - | -1.80% | 1,498 |
| Jul 30, 2025 | 9.38 | 9.52 | 9.36 | 9.42 | - | -1.26% | 2,641 |
| Jul 29, 2025 | 9.61 | 9.61 | 9.54 | 9.54 | - | -2.85% | 1,080 |
| Jul 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 1.03% | 3 |
| Jul 25, 2025 | 9.85 | 9.87 | 9.72 | 9.72 | - | -1.22% | 69 |
| Jul 24, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -0.20% | 51 |
| Jul 23, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | - | 3.35% | 697 |
| Jul 22, 2025 | 9.49 | 9.54 | 9.49 | 9.54 | - | -0.10% | 5,208 |
| Jul 18, 2025 | 9.48 | 9.55 | 9.37 | 9.55 | - | 3.13% | 15 |
| Jul 17, 2025 | 9.22 | 9.26 | 9.22 | 9.26 | - | 1.09% | 1,492 |
| Jul 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | 0.88% | 6,500 |
| Jul 15, 2025 | 9.16 | 9.20 | 9.08 | 9.08 | - | - | 2,047 |
| Jul 14, 2025 | 8.95 | 9.14 | 8.95 | 9.08 | - | 1.68% | 2,164 |
| Jul 11, 2025 | 8.97 | 8.97 | 8.86 | 8.93 | - | 4.81% | 1,258 |
| Jul 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | - | -1.39% | 505 |
| Jul 9, 2025 | 8.60 | 8.64 | 8.60 | 8.64 | - | 0.93% | 533 |
| Jul 8, 2025 | 8.58 | 8.58 | 8.56 | 8.56 | - | 0.71% | 7 |
| Jul 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -0.47% | 413 |
| Jul 4, 2025 | 8.53 | 8.56 | 8.53 | 8.54 | - | -0.47% | 554 |
| Jul 3, 2025 | 8.56 | 8.58 | 8.53 | 8.58 | - | 3.25% | 20 |
| Jul 2, 2025 | 8.31 | 8.34 | 8.30 | 8.31 | - | 0.85% | 935 |
| Jul 1, 2025 | 8.22 | 8.26 | 8.22 | 8.24 | - | -0.48% | 70 |
| Jun 30, 2025 | 8.29 | 8.29 | 8.28 | 8.28 | - | -1.78% | 1,298 |
| Jun 27, 2025 | 8.46 | 8.50 | 8.43 | 8.43 | - | 2.68% | 1,353 |
| Jun 26, 2025 | 8.16 | 8.25 | 8.16 | 8.21 | - | 0.61% | 1,178 |
| Jun 25, 2025 | 8.11 | 8.16 | 8.10 | 8.16 | - | -1.33% | 5,428 |
| Jun 24, 2025 | 8.19 | 8.27 | 8.19 | 8.27 | - | 1.60% | 2,711 |
| Jun 23, 2025 | 8.18 | 8.19 | 8.14 | 8.14 | - | -0.73% | 503 |
| Jun 20, 2025 | 8.21 | 8.27 | 8.20 | 8.20 | - | -1.20% | 935 |
| Jun 19, 2025 | 8.36 | 8.36 | 8.27 | 8.30 | - | -0.95% | 1,483 |
| Jun 18, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | - | 1.70% | 696 |
| Jun 17, 2025 | 8.28 | 8.36 | 8.24 | 8.24 | - | 0.12% | 1,225 |
| Jun 16, 2025 | 8.24 | 8.29 | 8.23 | 8.23 | - | 1.23% | 875 |
| Jun 13, 2025 | 8.15 | 8.20 | 8.12 | 8.13 | - | -1.22% | 262 |
| Jun 12, 2025 | 8.18 | 8.23 | 8.18 | 8.23 | - | -0.96% | 22 |
| Jun 11, 2025 | 8.30 | 8.37 | 8.29 | 8.31 | - | - | 1,423 |
| Jun 10, 2025 | 8.32 | 8.32 | 8.30 | 8.31 | - | 0.97% | 1 |
| Jun 6, 2025 | 8.18 | 8.23 | 8.18 | 8.23 | - | 3.52% | 1,957 |
| Jun 5, 2025 | 7.85 | 7.95 | 7.84 | 7.95 | - | 2.85% | 2,563 |
| Jun 4, 2025 | 7.76 | 7.76 | 7.73 | 7.73 | - | 3.62% | 4,981 |
| Jun 3, 2025 | 7.54 | 7.54 | 7.46 | 7.46 | - | -0.80% | 2,909 |
| Jun 2, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | - | 0.94% | 50 |
| May 30, 2025 | 7.48 | 7.48 | 7.45 | 7.45 | - | -1.84% | 2,206 |
| May 29, 2025 | 7.61 | 7.61 | 7.59 | 7.59 | - | 1.34% | 660 |
| May 27, 2025 | 7.57 | 7.58 | 7.49 | 7.49 | - | -1.19% | 197 |
| May 26, 2025 | 7.57 | 7.59 | 7.56 | 7.58 | - | - | 2,222 |
| May 23, 2025 | 7.58 | 7.59 | 7.58 | 7.58 | - | 0.93% | 221 |