Skip to main content
logo
Betashares Energy Transition Metals ETF (ASX:XMET)
Australia flag Australia · Delayed Price · Currency is AUD
17.39
+0.12 (0.69%)
At close: Jun 1, 2026

ASX:XMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202617.2517.4417.2417.3917.390.69%66,122
May 29, 202616.9317.3016.9317.2717.273.35%46,010
May 28, 202617.0017.0016.6116.7116.71-1.59%58,921
May 27, 202616.9017.0616.9016.9816.981.31%55,037
May 26, 202616.6716.8916.6716.7616.76-0.83%44,453
May 25, 202616.6016.9016.5816.9016.901.81%64,556
May 22, 202616.2016.7016.2016.6016.602.47%31,505
May 21, 202616.1016.4416.1016.2016.202.60%35,386
May 20, 202616.2916.2915.7115.7915.79-1.74%65,561
May 19, 202616.5116.5116.0716.0716.07-2.61%54,560
May 18, 202616.8516.8516.3516.5016.50-2.65%47,671
May 15, 202617.6117.6116.9216.9516.95-4.56%65,326
May 14, 202618.0018.0017.6117.7617.76-1.33%84,537
May 13, 202617.7518.0017.7018.0018.002.56%79,292
May 12, 202617.0917.6717.0917.5517.553.54%61,450
May 11, 202617.0017.0616.9316.9516.950.12%51,153
May 8, 202616.9917.0116.8516.9316.93-0.65%53,558
May 7, 202616.8817.0716.8817.0417.044.93%64,679
May 6, 202616.1416.3316.0216.2416.241.25%59,175
May 5, 202616.2216.2215.9916.0416.04-0.87%24,014
May 4, 202616.3516.3916.1816.1816.18-0.74%39,345
May 1, 202616.0516.3916.0516.3016.302.97%32,399
Apr 30, 202616.1416.1715.8015.8315.83-1.92%65,337
Apr 29, 202616.1016.2515.8916.1416.14-0.19%44,460
Apr 28, 202616.2816.4816.1716.1716.17-0.49%74,467
Apr 27, 202616.2416.3716.0516.2516.25-0.31%55,142
Apr 24, 202616.4416.5016.2716.3016.30-1.21%38,296
Apr 23, 202616.7516.8816.4416.5016.50-1.02%52,556
Apr 22, 202616.7916.7916.5816.6716.67-1.65%52,908
Apr 21, 202617.0417.0416.8916.9516.950.41%54,224
Apr 20, 202616.9216.9416.7416.8816.88-0.41%34,665
Apr 17, 202616.9017.0816.8616.9516.951.38%47,583
Apr 16, 202616.5116.7616.5116.7216.721.33%40,569
Apr 15, 202616.8016.8916.5016.5016.50-0.42%53,351
Apr 14, 202616.2016.6016.2016.5716.573.11%45,445
Apr 13, 202615.9916.1215.9616.0716.070.19%64,242
Apr 10, 202616.1016.2015.9916.0416.04-0.56%24,479
Apr 9, 202616.1516.3816.0416.1316.13-0.06%43,536
Apr 8, 202615.9416.1415.9016.1416.143.86%121,160
Apr 7, 202615.4115.8015.4115.5415.542.24%43,858
Apr 2, 202615.8015.8015.2015.2015.20-0.91%127,738
Apr 1, 202615.3115.4915.2515.3415.344.35%50,315
Mar 31, 202614.7914.9014.4814.7014.70-1.80%38,387
Mar 30, 202614.8715.0114.7214.9714.971.01%110,838
Mar 27, 202614.5814.8914.5114.8214.82-0.34%59,732
Mar 26, 202615.0015.0014.8214.8714.87-0.73%67,169
Mar 25, 202614.5415.1014.5414.9814.986.92%134,355
Mar 24, 202614.0815.0013.9014.0114.015.02%200,412
Mar 23, 202613.6713.6713.1213.3413.34-3.05%164,709
Mar 20, 202613.8014.0013.5213.7613.76-2.82%85,783