Skip to main content
logo
Betashares Energy Transition Metals ETF (ASX:XMET)
Australia flag Australia · Delayed Price · Currency is AUD
17.93
-0.08 (-0.44%)
At close: Feb 27, 2026

ASX:XMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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