Betashares Energy Transition Metals ETF (ASX:XMET)
Australia · Delayed Price · Currency is AUD 11.89
+0.27 (2.32%)
At close: Oct 2, 2025
ASX:XMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 11.30 | 11.32 | 11.22 | 11.22 | 11.22 | -0.09% | 20,336 |
| Sep 25, 2025 | 11.21 | 11.25 | 11.14 | 11.23 | 11.23 | 1.08% | 31,887 |
| Sep 24, 2025 | 11.13 | 11.15 | 11.02 | 11.11 | 11.11 | - | 15,088 |
| Sep 23, 2025 | 10.99 | 11.14 | 10.99 | 11.11 | 11.11 | 3.16% | 22,661 |
| Sep 22, 2025 | 10.64 | 10.85 | 10.64 | 10.77 | 10.77 | 2.18% | 11,388 |
| Sep 19, 2025 | 10.42 | 10.57 | 10.40 | 10.54 | 10.54 | 1.15% | 3,019 |
| Sep 18, 2025 | 10.42 | 10.50 | 10.40 | 10.42 | 10.42 | 0.77% | 29,157 |
| Sep 17, 2025 | 10.45 | 10.45 | 10.31 | 10.34 | 10.34 | -1.43% | 11,971 |
| Sep 16, 2025 | 10.54 | 10.57 | 10.47 | 10.49 | 10.49 | 1.45% | 6,779 |
| Sep 15, 2025 | 10.21 | 10.34 | 10.14 | 10.34 | 10.34 | 1.97% | 17,494 |
| Sep 12, 2025 | 10.25 | 10.25 | 10.14 | 10.14 | 10.14 | 1.20% | 7,804 |
| Sep 11, 2025 | 10.03 | 10.09 | 10.01 | 10.02 | 10.02 | - | 7,961 |
| Sep 10, 2025 | 10.39 | 10.39 | 10.02 | 10.02 | 10.02 | -3.75% | 19,933 |
| Sep 9, 2025 | 10.51 | 10.52 | 10.40 | 10.41 | 10.41 | 0.39% | 11,810 |
| Sep 8, 2025 | 10.70 | 10.71 | 10.35 | 10.37 | 10.37 | -1.98% | 17,519 |
| Sep 5, 2025 | 10.41 | 10.86 | 10.41 | 10.58 | 10.58 | 2.32% | 14,077 |
| Sep 4, 2025 | 10.31 | 10.44 | 10.31 | 10.34 | 10.34 | 1.08% | 24,368 |
| Sep 3, 2025 | 10.45 | 10.45 | 10.20 | 10.23 | 10.23 | -1.92% | 27,209 |
| Sep 2, 2025 | 10.35 | 10.49 | 10.35 | 10.43 | 10.43 | 0.38% | 16,411 |
| Sep 1, 2025 | 10.34 | 10.40 | 10.26 | 10.39 | 10.39 | 1.96% | 15,929 |
| Aug 29, 2025 | 10.23 | 10.23 | 10.07 | 10.19 | 10.19 | -0.29% | 34,479 |
| Aug 28, 2025 | 10.32 | 10.32 | 10.20 | 10.22 | 10.22 | -0.68% | 758 |
| Aug 27, 2025 | 10.23 | 10.34 | 10.23 | 10.29 | 10.29 | 0.49% | 12,552 |
| Aug 26, 2025 | 10.07 | 10.33 | 10.07 | 10.24 | 10.24 | 1.69% | 18,130 |
| Aug 25, 2025 | 10.33 | 10.34 | 10.07 | 10.07 | 10.07 | 0.40% | 8,344 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.03 | 10.03 | 10.03 | 0.10% | 10,764 |
| Aug 21, 2025 | 9.99 | 10.05 | 9.97 | 10.02 | 10.02 | 1.01% | 22,973 |
| Aug 20, 2025 | 10.30 | 10.30 | 9.87 | 9.92 | 9.92 | -3.69% | 57,744 |
| Aug 19, 2025 | 10.45 | 10.45 | 10.28 | 10.30 | 10.30 | -1.06% | 15,569 |
| Aug 18, 2025 | 10.38 | 10.41 | 10.32 | 10.41 | 10.41 | 0.97% | 9,659 |
| Aug 15, 2025 | 10.27 | 10.33 | 10.24 | 10.31 | 10.31 | 0.98% | 3,855 |
| Aug 14, 2025 | 10.36 | 10.36 | 10.20 | 10.21 | 10.21 | -0.78% | 16,701 |
| Aug 13, 2025 | 10.29 | 10.32 | 10.18 | 10.29 | 10.29 | 1.48% | 10,717 |
| Aug 12, 2025 | 10.23 | 10.23 | 10.10 | 10.14 | 10.14 | -0.59% | 86,835 |
| Aug 11, 2025 | 9.84 | 10.26 | 9.84 | 10.20 | 10.20 | 3.66% | 12,029 |
| Aug 8, 2025 | 9.65 | 9.99 | 9.65 | 9.84 | 9.84 | 2.50% | 31,712 |
| Aug 7, 2025 | 9.60 | 9.68 | 9.50 | 9.60 | 9.60 | 1.05% | 14,745 |
| Aug 6, 2025 | 9.39 | 9.54 | 9.39 | 9.50 | 9.50 | 1.39% | 3,478 |
| Aug 5, 2025 | 9.38 | 9.38 | 9.32 | 9.37 | 9.37 | 2.97% | 2,639 |
| Aug 4, 2025 | 9.21 | 9.21 | 9.05 | 9.10 | 9.10 | -1.19% | 8,010 |
| Aug 1, 2025 | 9.25 | 9.25 | 9.01 | 9.21 | 9.21 | -0.43% | 28,308 |
| Jul 31, 2025 | 9.35 | 9.35 | 9.14 | 9.25 | 9.25 | -1.49% | 34,211 |
| Jul 30, 2025 | 9.45 | 9.53 | 9.36 | 9.39 | 9.39 | -1.68% | 16,576 |
| Jul 29, 2025 | 9.65 | 9.65 | 9.54 | 9.55 | 9.55 | -1.14% | 2,933 |
| Jul 28, 2025 | 9.82 | 9.83 | 9.66 | 9.66 | 9.66 | -2.13% | 7,273 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.80 | 9.87 | 9.87 | -0.30% | 24,938 |