ASX:XMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.61	13.61	13.41	13.41	13.41	-1.47%	21,881
Jul 27, 2026	13.70	13.78	13.61	13.61	13.61	-	29,302
Jul 24, 2026	13.77	13.77	13.60	13.61	13.61	-2.86%	41,371
Jul 23, 2026	13.85	14.06	13.85	14.01	14.01	1.45%	40,667
Jul 22, 2026	13.54	13.82	13.54	13.81	13.81	3.37%	17,169
Jul 21, 2026	13.29	13.39	13.12	13.36	13.36	1.21%	40,645
Jul 20, 2026	13.35	13.39	13.20	13.20	13.20	-0.83%	55,254
Jul 17, 2026	13.80	13.80	13.31	13.31	13.31	-4.45%	45,790
Jul 16, 2026	14.29	14.29	13.89	13.93	13.93	-2.52%	42,886
Jul 15, 2026	14.10	14.29	14.10	14.29	14.29	2.58%	22,900
Jul 14, 2026	13.97	13.97	13.76	13.93	13.93	-0.29%	35,446
Jul 13, 2026	14.19	14.24	13.95	13.97	13.97	-1.55%	19,421
Jul 10, 2026	13.82	14.23	13.82	14.19	14.19	2.68%	17,963
Jul 9, 2026	14.00	14.00	13.74	13.82	13.82	-1.14%	44,678
Jul 8, 2026	14.29	14.29	13.98	13.98	13.98	-3.25%	36,477
Jul 7, 2026	14.91	14.91	14.45	14.45	14.45	-3.09%	100,486
Jul 6, 2026	15.00	15.20	14.86	14.91	14.91	0.68%	26,359
Jul 3, 2026	14.70	14.96	14.70	14.81	14.81	1.37%	19,350
Jul 2, 2026	14.73	14.78	14.61	14.61	14.61	-0.81%	47,874
Jul 1, 2026	15.11	15.11	14.60	14.73	14.73	1.05%	59,349
Jun 30, 2026	15.20	15.20	14.90	15.12	14.58	-0.07%	46,697
Jun 29, 2026	15.06	15.25	15.05	15.13	14.59	0.87%	46,313
Jun 26, 2026	15.11	15.37	15.00	15.00	14.46	-0.73%	71,625
Jun 25, 2026	15.76	15.76	15.11	15.11	14.57	-3.94%	72,177
Jun 24, 2026	15.50	15.77	15.50	15.73	15.16	-0.76%	24,599
Jun 23, 2026	16.14	16.24	15.85	15.85	15.28	-1.80%	33,387
Jun 22, 2026	16.11	16.24	16.03	16.14	15.56	0.44%	109,200
Jun 19, 2026	16.95	16.95	16.02	16.07	15.49	-5.19%	49,709
Jun 18, 2026	17.10	17.21	16.92	16.95	16.34	-0.64%	36,165
Jun 17, 2026	17.07	17.29	17.05	17.06	16.45	0.24%	63,317
Jun 16, 2026	17.02	17.09	16.96	17.02	16.41	2.04%	30,403
Jun 15, 2026	16.55	16.99	16.55	16.68	16.08	2.96%	135,066
Jun 12, 2026	15.64	16.36	15.64	16.20	15.62	5.47%	50,127
Jun 11, 2026	15.20	15.43	14.97	15.36	14.81	-0.84%	96,004
Jun 10, 2026	15.90	15.90	15.41	15.49	14.93	-2.52%	60,240
Jun 9, 2026	16.49	16.49	15.52	15.89	15.32	-4.96%	59,881
Jun 5, 2026	17.22	17.22	16.72	16.72	16.12	-2.73%	37,527
Jun 4, 2026	17.45	17.45	17.19	17.19	16.57	-4.02%	46,836
Jun 3, 2026	17.60	17.95	17.60	17.91	17.27	1.82%	71,871
Jun 2, 2026	17.32	17.61	17.30	17.59	16.96	1.15%	43,873
Jun 1, 2026	17.25	17.44	17.24	17.39	16.76	0.69%	66,122
May 29, 2026	16.93	17.30	16.93	17.27	16.65	3.35%	46,010
May 28, 2026	17.00	17.00	16.61	16.71	16.11	-1.59%	58,921
May 27, 2026	16.90	17.06	16.90	16.98	16.37	1.31%	55,037
May 26, 2026	16.67	16.89	16.67	16.76	16.16	-0.83%	44,453
May 25, 2026	16.60	16.90	16.58	16.90	16.29	1.81%	64,556
May 22, 2026	16.20	16.70	16.20	16.60	16.00	2.47%	31,505
May 21, 2026	16.10	16.44	16.10	16.20	15.62	2.60%	35,386
May 20, 2026	16.29	16.29	15.71	15.79	15.22	-1.74%	65,561
May 19, 2026	16.51	16.51	16.07	16.07	15.49	-2.61%	54,560