Skip to main content
logo
Betashares Energy Transition Metals ETF (ASX:XMET)
Australia flag Australia · Delayed Price · Currency is AUD
18.27
+0.28 (1.56%)
At close: Jan 27, 2026

ASX:XMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202617.3917.5016.8816.9516.95-1.63%154,978
Jan 14, 202617.4817.6116.9017.2317.232.13%126,753
Jan 13, 202616.6417.2416.6416.8716.873.18%108,652
Jan 12, 202616.0016.4116.0016.3516.355.42%96,950
Jan 9, 202615.6815.9415.4815.5115.51-1.27%120,020
Jan 8, 202615.9515.9515.6815.7115.71-1.44%106,694
Jan 7, 202616.0016.3815.8315.9415.942.64%110,483
Jan 6, 202615.0815.5315.0815.5315.534.02%86,917
Jan 5, 202614.6614.9514.6614.9314.931.22%87,669
Jan 2, 202614.8514.9014.5714.7514.751.17%33,045
Dec 31, 202514.8115.1914.4914.5814.58-0.07%26,175
Dec 30, 202514.9214.9814.3814.5914.59-2.73%105,612
Dec 29, 202515.1515.5214.8515.0015.001.01%122,911
Dec 24, 202514.8915.0014.7314.8514.850.27%37,206
Dec 23, 202514.7114.9514.6314.8114.811.86%15,623
Dec 22, 202514.3014.5414.2014.5414.544.23%49,509
Dec 19, 202514.1014.1013.8713.9513.95-25,129
Dec 18, 202514.0814.0913.9313.9513.95-0.64%27,184
Dec 17, 202513.6214.1013.6214.0414.043.77%27,670
Dec 16, 202513.8314.1013.5113.5313.53-1.96%40,369
Dec 15, 202513.8313.8913.7113.8013.80-1.43%66,867
Dec 12, 202513.7914.1613.7914.0014.003.32%91,049
Dec 11, 202513.6813.7413.5113.5513.55-0.95%80,573
Dec 10, 202513.4413.6813.4313.6813.683.48%18,074
Dec 9, 202513.4313.4313.2213.2213.22-1.49%30,283
Dec 8, 202513.6413.7013.3313.4213.420.07%15,656
Dec 5, 202513.2513.6013.2013.4113.410.83%29,924
Dec 4, 202513.5713.7913.2713.3013.30-0.75%34,040
Dec 3, 202513.8013.8113.4013.4013.40-34,786
Dec 2, 202513.9013.9013.1313.4013.40-1.54%100,980
Dec 1, 202513.7513.9813.3013.6113.613.66%85,301
Nov 28, 202512.9813.2012.9813.1313.131.47%15,961
Nov 27, 202513.0313.3012.9312.9412.941.17%37,639
Nov 26, 202512.5612.9512.5612.7912.792.40%25,840
Nov 25, 202512.3512.6512.3512.4912.493.74%28,814
Nov 24, 202512.1312.2511.9912.0412.040.08%33,806
Nov 21, 202512.4112.5712.0312.0312.03-6.96%37,622
Nov 20, 202512.8813.0112.8612.9312.933.94%28,810
Nov 19, 202512.3112.6212.3112.4412.440.57%11,412
Nov 18, 202512.6112.7112.3312.3712.37-1.94%40,593
Nov 17, 202512.6312.7012.3812.6212.62-0.04%16,965
Nov 14, 202512.6412.7012.5512.6212.62-2.02%33,609
Nov 13, 202512.4812.9112.4812.8812.884.80%56,800