Skip to main content
logo
Betashares Energy Transition Metals ETF (ASX:XMET)
Australia flag Australia · Delayed Price · Currency is AUD
14.82
-0.05 (-0.34%)
At close: Mar 27, 2026

ASX:XMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.5814.8914.5114.8214.82-0.34%59,732
Mar 26, 202615.0015.0014.8214.8714.87-0.73%67,169
Mar 25, 202614.5415.1014.5414.9814.986.92%134,355
Mar 24, 202614.0815.0013.9014.0114.015.02%200,412
Mar 23, 202613.6713.6713.1213.3413.34-3.05%164,709
Mar 20, 202613.8014.0013.5213.7613.76-2.82%85,783
Mar 19, 202614.6014.7814.1614.1614.16-5.60%95,458
Mar 18, 202615.0915.0914.9415.0015.00-0.53%51,922
Mar 17, 202615.0515.3315.0315.0815.080.33%71,909
Mar 16, 202615.2715.2915.0115.0315.03-5.29%84,012
Mar 13, 202615.5915.9415.2015.8715.871.80%48,988
Mar 12, 202615.9616.1915.5915.5915.59-4.06%83,570
Mar 11, 202615.9516.2615.9516.2516.252.85%60,088
Mar 10, 202615.4016.0615.4015.8015.804.29%98,477
Mar 9, 202616.0016.0014.8715.1515.15-6.60%211,916
Mar 6, 202616.5816.5816.0016.2216.22-3.22%69,550
Mar 5, 202616.6817.6416.6816.7616.760.66%35,054
Mar 4, 202616.7016.7916.1016.6516.65-4.86%113,142
Mar 3, 202618.1018.1017.4817.5017.50-3.90%74,458
Mar 2, 202618.3818.5418.0818.2118.211.56%165,367
Feb 27, 202618.3918.3917.8517.9317.93-0.44%59,253
Feb 26, 202617.7018.1017.7018.0118.012.04%78,445
Feb 25, 202617.2017.9517.2017.6517.654.19%91,525
Feb 24, 202616.8017.0516.8016.9416.941.62%60,568
Feb 23, 202616.4016.9116.4016.6716.673.54%48,047
Feb 20, 202616.2916.4916.0416.1016.10-0.49%47,900
Feb 19, 202616.5916.5916.1216.1816.180.75%84,137
Feb 18, 202615.8316.0615.6516.0616.060.63%37,474
Feb 17, 202616.0316.1915.8515.9615.96-0.44%87,239
Feb 16, 202615.9716.2215.9516.0316.030.82%46,376
Feb 13, 202616.0616.0615.5715.9015.90-3.87%64,196
Feb 12, 202616.4016.7916.4016.5416.541.47%62,711
Feb 11, 202616.4516.5316.2716.3016.30-0.43%35,947
Feb 10, 202616.3616.6116.2116.3716.371.93%70,191
Feb 9, 202615.5216.2515.5216.0616.067.07%95,958
Feb 6, 202615.0915.2714.5015.0015.00-3.66%273,448
Feb 5, 202616.8016.9215.5715.5715.57-8.14%113,672
Feb 4, 202616.7017.4016.7016.9516.953.86%111,319
Feb 3, 202615.7916.6815.7916.3216.325.29%114,449
Feb 2, 202616.4016.4015.0215.5015.50-8.39%290,175
Jan 30, 202618.1018.1016.7516.9216.92-8.04%361,799
Jan 29, 202618.5418.9717.9418.4018.40-0.76%290,793
Jan 28, 202618.5018.9818.3018.5418.541.48%189,757
Jan 27, 202618.3019.0518.0918.2718.271.56%194,896
Jan 23, 202617.8018.3417.8017.9917.993.09%116,284
Jan 22, 202617.9017.9717.4017.4517.45-2.57%119,629
Jan 21, 202617.3518.0017.3517.9117.913.65%109,843
Jan 20, 202617.2317.3517.0217.2817.280.12%112,559
Jan 19, 202617.1017.2617.1017.2617.261.53%111,579
Jan 16, 202617.2317.4716.9617.0017.000.29%121,364