ASX:XMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.50	12.55	12.15	12.15	12.15	-1.38%	47,760
Oct 29, 2026	12.68	12.68	12.32	12.32	12.32	-2.22%	29,198
Oct 28, 2026	12.36	12.63	12.36	12.60	12.60	4.56%	309,815
Oct 27, 2026	12.00	12.12	11.97	12.05	12.05	0.75%	144,212
Oct 26, 2026	11.96	11.97	11.85	11.96	11.96	0.93%	63,556
Oct 23, 2026	12.17	12.17	11.62	11.85	11.85	-5.05%	140,834
Oct 22, 2026	12.76	12.76	12.45	12.48	12.48	-1.89%	79,774
Oct 21, 2026	13.00	13.00	12.72	12.72	12.72	-1.47%	69,680
Oct 20, 2026	13.11	13.11	12.82	12.91	12.91	-1.45%	193,694
Oct 19, 2026	13.25	13.25	13.02	13.10	13.10	-1.95%	49,988
Oct 16, 2026	13.08	13.36	13.08	13.36	13.36	3.01%	108,044
Oct 15, 2026	13.47	13.47	12.88	12.97	12.97	-4.00%	209,063
Oct 14, 2026	13.53	13.55	13.41	13.51	13.51	-1.53%	53,924
Oct 13, 2026	13.76	13.87	13.66	13.72	13.72	-1.44%	116,893
Oct 12, 2026	13.86	14.06	13.85	13.92	13.92	0.43%	82,942
Oct 9, 2026	13.86	13.86	13.73	13.86	13.86	-0.22%	44,292
Oct 8, 2026	14.10	14.45	13.81	13.89	13.89	-1.49%	79,907
Oct 7, 2026	14.20	14.23	14.10	14.10	14.10	-0.60%	24,738
Oct 6, 2026	14.10	14.25	14.10	14.19	14.19	0.60%	13,054
Oct 5, 2026	14.11	14.21	14.08	14.10	14.10	1.08%	213,135
Oct 2, 2026	14.23	14.23	13.92	13.95	13.95	-0.92%	36,021
Oct 1, 2026	14.29	14.29	14.04	14.08	14.08	-1.47%	29,181
Sep 30, 2026	14.27	14.37	14.26	14.29	14.29	0.28%	16,816
Sep 29, 2026	14.10	14.27	14.10	14.25	14.25	0.99%	29,813
Sep 28, 2026	14.52	14.52	14.11	14.11	14.11	-2.96%	68,073
Sep 25, 2026	14.53	14.58	14.50	14.54	14.54	-0.41%	78,261
Sep 24, 2026	15.04	15.04	14.60	14.60	14.60	-2.93%	98,857
Sep 23, 2026	14.99	15.09	14.99	15.04	15.04	2.24%	166,838
Sep 22, 2026	14.80	14.85	14.71	14.71	14.71	0.55%	33,006
Sep 21, 2026	14.80	14.80	14.56	14.63	14.63	-0.20%	23,152
Sep 18, 2026	14.75	14.75	14.62	14.66	14.66	2.88%	64,588
Sep 17, 2026	14.29	14.38	14.24	14.25	14.25	0.21%	15,023
Sep 16, 2026	14.72	14.96	14.15	14.22	14.22	-0.07%	37,954
Sep 15, 2026	14.65	14.65	14.23	14.23	14.23	-2.87%	126,261
Sep 14, 2026	15.01	15.24	14.65	14.65	14.65	-2.33%	196,565
Sep 11, 2026	15.41	15.41	14.82	15.00	15.00	-4.03%	224,266
Sep 10, 2026	15.65	15.69	15.54	15.63	15.63	0.39%	23,391
Sep 9, 2026	15.60	15.77	15.54	15.57	15.57	0.78%	56,626
Sep 8, 2026	15.42	15.55	15.41	15.45	15.45	0.91%	134,389
Sep 7, 2026	15.54	15.54	15.31	15.31	15.31	-1.54%	24,042
Sep 4, 2026	15.63	15.65	15.48	15.55	15.55	-0.51%	24,965
Sep 3, 2026	15.26	15.73	15.26	15.63	15.63	2.56%	145,506
Sep 2, 2026	15.98	15.98	15.24	15.24	15.24	-4.15%	149,538
Sep 1, 2026	15.95	15.97	15.82	15.90	15.90	-0.44%	76,555
Aug 31, 2026	16.28	16.28	15.87	15.97	15.97	-1.90%	133,158
Aug 28, 2026	16.20	16.28	16.15	16.28	16.28	1.43%	52,245
Aug 27, 2026	16.24	16.24	16.05	16.05	16.05	-1.35%	26,039
Aug 26, 2026	16.30	16.30	16.13	16.27	16.27	1.62%	50,342
Aug 25, 2026	16.01	16.16	15.96	16.01	16.01	-0.74%	27,650
Aug 24, 2026	16.00	16.23	16.00	16.13	16.13	2.94%	65,965