ASX:XMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	15.40	15.67	15.40	15.67	15.67	2.15%	117,090
Aug 20, 2026	15.10	15.43	15.10	15.34	15.34	2.88%	183,488
Aug 19, 2026	15.30	15.30	14.89	14.91	14.91	-0.80%	130,911
Aug 18, 2026	15.30	15.35	15.03	15.03	15.03	-0.53%	39,666
Aug 17, 2026	15.14	15.35	15.11	15.11	15.11	0.20%	52,498
Aug 14, 2026	15.60	15.70	14.99	15.08	15.08	-2.20%	478,854
Aug 13, 2026	15.59	15.59	15.37	15.42	15.42	-1.09%	26,501
Aug 12, 2026	15.39	15.60	15.36	15.59	15.59	1.70%	50,927
Aug 11, 2026	15.50	15.66	15.33	15.33	15.33	0.20%	60,674
Aug 10, 2026	15.20	15.35	15.15	15.30	15.30	3.24%	117,371
Aug 7, 2026	14.80	14.91	14.73	14.82	14.82	0.47%	49,571
Aug 6, 2026	14.80	14.98	14.74	14.75	14.75	1.30%	121,252
Aug 5, 2026	13.93	14.60	13.93	14.56	14.56	5.66%	57,009
Aug 4, 2026	13.51	13.78	13.51	13.78	13.78	2.15%	56,665
Aug 3, 2026	13.80	13.80	13.41	13.49	13.49	-0.15%	32,215
Jul 31, 2026	13.60	13.93	13.51	13.51	13.51	2.58%	101,879
Jul 30, 2026	13.45	13.45	13.17	13.17	13.17	-0.98%	42,092
Jul 29, 2026	13.50	13.51	13.30	13.30	13.30	-0.82%	20,620
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