ASX:XMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.90	17.08	16.86	16.95	16.95	1.38%	47,583
Apr 16, 2026	16.51	16.76	16.51	16.72	16.72	1.33%	40,569
Apr 15, 2026	16.80	16.89	16.50	16.50	16.50	-0.42%	53,351
Apr 14, 2026	16.20	16.60	16.20	16.57	16.57	3.11%	45,445
Apr 13, 2026	15.99	16.12	15.96	16.07	16.07	0.19%	64,242
Apr 10, 2026	16.10	16.20	15.99	16.04	16.04	-0.56%	24,479
Apr 9, 2026	16.15	16.38	16.04	16.13	16.13	-0.06%	43,536
Apr 8, 2026	15.94	16.14	15.90	16.14	16.14	3.86%	121,160
Apr 7, 2026	15.41	15.80	15.41	15.54	15.54	2.24%	43,858
Apr 2, 2026	15.80	15.80	15.20	15.20	15.20	-0.91%	127,738
Apr 1, 2026	15.31	15.49	15.25	15.34	15.34	4.35%	50,315
Mar 31, 2026	14.79	14.90	14.48	14.70	14.70	-1.80%	38,387
Mar 30, 2026	14.87	15.01	14.72	14.97	14.97	1.01%	110,838
Mar 27, 2026	14.58	14.89	14.51	14.82	14.82	-0.34%	59,732
Mar 26, 2026	15.00	15.00	14.82	14.87	14.87	-0.73%	67,169
Mar 25, 2026	14.54	15.10	14.54	14.98	14.98	6.92%	134,355
Mar 24, 2026	14.08	15.00	13.90	14.01	14.01	5.02%	200,412
Mar 23, 2026	13.67	13.67	13.12	13.34	13.34	-3.05%	164,709
Mar 20, 2026	13.80	14.00	13.52	13.76	13.76	-2.82%	85,783
Mar 19, 2026	14.60	14.78	14.16	14.16	14.16	-5.60%	95,458
Mar 18, 2026	15.09	15.09	14.94	15.00	15.00	-0.53%	51,922
Mar 17, 2026	15.05	15.33	15.03	15.08	15.08	0.33%	71,909
Mar 16, 2026	15.27	15.29	15.01	15.03	15.03	-5.29%	84,012
Mar 13, 2026	15.59	15.94	15.20	15.87	15.87	1.80%	48,988
Mar 12, 2026	15.96	16.19	15.59	15.59	15.59	-4.06%	83,570
Mar 11, 2026	15.95	16.26	15.95	16.25	16.25	2.85%	60,088
Mar 10, 2026	15.40	16.06	15.40	15.80	15.80	4.29%	98,477
Mar 9, 2026	16.00	16.00	14.87	15.15	15.15	-6.60%	211,916
Mar 6, 2026	16.58	16.58	16.00	16.22	16.22	-3.22%	69,550
Mar 5, 2026	16.68	17.64	16.68	16.76	16.76	0.66%	35,054
Mar 4, 2026	16.70	16.79	16.10	16.65	16.65	-4.86%	113,142
Mar 3, 2026	18.10	18.10	17.48	17.50	17.50	-3.90%	74,458
Mar 2, 2026	18.38	18.54	18.08	18.21	18.21	1.56%	165,367
Feb 27, 2026	18.39	18.39	17.85	17.93	17.93	-0.44%	59,253
Feb 26, 2026	17.70	18.10	17.70	18.01	18.01	2.04%	78,445
Feb 25, 2026	17.20	17.95	17.20	17.65	17.65	4.19%	91,525
Feb 24, 2026	16.80	17.05	16.80	16.94	16.94	1.62%	60,568
Feb 23, 2026	16.40	16.91	16.40	16.67	16.67	3.54%	48,047
Feb 20, 2026	16.29	16.49	16.04	16.10	16.10	-0.49%	47,900
Feb 19, 2026	16.59	16.59	16.12	16.18	16.18	0.75%	84,137
Feb 18, 2026	15.83	16.06	15.65	16.06	16.06	0.63%	37,474
Feb 17, 2026	16.03	16.19	15.85	15.96	15.96	-0.44%	87,239
Feb 16, 2026	15.97	16.22	15.95	16.03	16.03	0.82%	46,376
Feb 13, 2026	16.06	16.06	15.57	15.90	15.90	-3.87%	64,196
Feb 12, 2026	16.40	16.79	16.40	16.54	16.54	1.47%	62,711
Feb 11, 2026	16.45	16.53	16.27	16.30	16.30	-0.43%	35,947
Feb 10, 2026	16.36	16.61	16.21	16.37	16.37	1.93%	70,191
Feb 9, 2026	15.52	16.25	15.52	16.06	16.06	7.07%	95,958
Feb 6, 2026	15.09	15.27	14.50	15.00	15.00	-3.66%	273,448
Feb 5, 2026	16.80	16.92	15.57	15.57	15.57	-8.14%	113,672