Betashares Energy Transition Metals ETF (ASX:XMET)
Australia
· Delayed Price · Currency is AUD 13.41
+0.11 (0.83%)
At close: Dec 5, 2025
ASX:XMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.60 | 13.20 | 13.41 | 13.41 | 0.83% | 29,924 |
| Dec 4, 2025 | 13.57 | 13.79 | 13.27 | 13.30 | 13.30 | -0.75% | 34,040 |
| Dec 3, 2025 | 13.80 | 13.81 | 13.40 | 13.40 | 13.40 | - | 34,786 |
| Dec 2, 2025 | 13.90 | 13.90 | 13.13 | 13.40 | 13.40 | -1.54% | 100,980 |
| Dec 1, 2025 | 13.75 | 13.98 | 13.30 | 13.61 | 13.61 | 3.66% | 85,301 |
| Nov 28, 2025 | 12.98 | 13.20 | 12.98 | 13.13 | 13.13 | 1.47% | 15,961 |
| Nov 27, 2025 | 13.03 | 13.30 | 12.93 | 12.94 | 12.94 | 1.17% | 37,639 |
| Nov 26, 2025 | 12.56 | 12.95 | 12.56 | 12.79 | 12.79 | 2.40% | 25,840 |
| Nov 25, 2025 | 12.35 | 12.65 | 12.35 | 12.49 | 12.49 | 3.74% | 28,814 |
| Nov 24, 2025 | 12.13 | 12.25 | 11.99 | 12.04 | 12.04 | 0.08% | 33,806 |
| Nov 21, 2025 | 12.41 | 12.57 | 12.03 | 12.03 | 12.03 | -6.96% | 37,622 |
| Nov 20, 2025 | 12.88 | 13.01 | 12.86 | 12.93 | 12.93 | 3.94% | 28,810 |
| Nov 19, 2025 | 12.31 | 12.62 | 12.31 | 12.44 | 12.44 | 0.57% | 11,412 |
| Nov 18, 2025 | 12.61 | 12.71 | 12.33 | 12.37 | 12.37 | -1.94% | 40,593 |
| Nov 17, 2025 | 12.63 | 12.70 | 12.38 | 12.62 | 12.62 | -0.04% | 16,965 |
| Nov 14, 2025 | 12.64 | 12.70 | 12.55 | 12.62 | 12.62 | -2.02% | 33,609 |
| Nov 13, 2025 | 12.48 | 12.91 | 12.48 | 12.88 | 12.88 | 4.80% | 56,800 |
| Nov 12, 2025 | 12.47 | 12.72 | 12.29 | 12.29 | 12.29 | -1.29% | 23,659 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.07 | 12.45 | 12.45 | 3.15% | 37,068 |
| Nov 10, 2025 | 11.61 | 12.09 | 11.61 | 12.07 | 12.07 | 4.96% | 87,316 |
| Nov 7, 2025 | 11.50 | 11.53 | 11.44 | 11.50 | 11.50 | 0.70% | 16,564 |
| Nov 6, 2025 | 11.42 | 11.49 | 11.29 | 11.42 | 11.42 | 0.26% | 30,887 |
| Nov 5, 2025 | 11.48 | 11.48 | 11.00 | 11.39 | 11.39 | -3.06% | 201,259 |
| Nov 4, 2025 | 11.98 | 11.98 | 11.71 | 11.75 | 11.75 | -2.65% | 158,797 |
| Nov 3, 2025 | 12.42 | 12.42 | 12.03 | 12.07 | 12.07 | -1.71% | 45,141 |
| Oct 31, 2025 | 12.33 | 12.55 | 12.27 | 12.28 | 12.28 | 0.74% | 37,469 |
| Oct 30, 2025 | 11.96 | 12.28 | 11.96 | 12.19 | 12.19 | 1.84% | 21,568 |
| Oct 29, 2025 | 11.99 | 12.04 | 11.91 | 11.97 | 11.97 | 1.53% | 46,206 |
| Oct 28, 2025 | 12.13 | 12.13 | 11.77 | 11.79 | 11.79 | -4.30% | 99,695 |
| Oct 27, 2025 | 12.70 | 12.90 | 12.29 | 12.32 | 12.32 | - | 49,015 |
| Oct 24, 2025 | 12.23 | 12.57 | 12.02 | 12.32 | 12.32 | 2.58% | 39,282 |
| Oct 23, 2025 | 12.00 | 12.11 | 11.83 | 12.01 | 12.01 | -0.08% | 36,434 |
| Oct 22, 2025 | 12.30 | 12.30 | 11.59 | 12.02 | 12.02 | -5.06% | 122,989 |
| Oct 21, 2025 | 12.89 | 13.68 | 12.66 | 12.66 | 12.66 | -0.55% | 153,442 |
| Oct 20, 2025 | 12.89 | 12.89 | 12.31 | 12.73 | 12.73 | -3.34% | 102,736 |
| Oct 17, 2025 | 13.52 | 13.53 | 13.11 | 13.17 | 13.17 | 0.46% | 80,217 |
| Oct 16, 2025 | 13.28 | 13.29 | 13.07 | 13.11 | 13.11 | 0.92% | 112,743 |
| Oct 15, 2025 | 14.38 | 14.38 | 12.84 | 12.99 | 12.99 | -3.85% | 140,409 |
| Oct 14, 2025 | 12.99 | 13.89 | 12.99 | 13.51 | 13.51 | 8.95% | 89,930 |
| Oct 13, 2025 | 12.40 | 12.80 | 12.30 | 12.40 | 12.40 | 1.47% | 55,070 |
| Oct 10, 2025 | 12.60 | 12.62 | 12.22 | 12.22 | 12.22 | -4.46% | 87,817 |
| Oct 9, 2025 | 12.60 | 12.99 | 12.45 | 12.79 | 12.79 | 4.15% | 74,481 |
| Oct 8, 2025 | 12.14 | 12.28 | 12.13 | 12.28 | 12.28 | 0.74% | 23,768 |
| Oct 7, 2025 | 12.22 | 12.31 | 12.11 | 12.19 | 12.19 | 0.33% | 85,731 |
| Oct 6, 2025 | 12.10 | 12.36 | 12.07 | 12.15 | 12.15 | 1.84% | 47,244 |
| Oct 3, 2025 | 11.95 | 11.95 | 11.74 | 11.93 | 11.93 | 0.51% | 62,508 |
| Oct 2, 2025 | 11.74 | 11.87 | 11.62 | 11.87 | 11.87 | 1.98% | 51,906 |
| Oct 1, 2025 | 11.73 | 11.73 | 11.59 | 11.64 | 11.64 | -0.94% | 30,206 |
| Sep 30, 2025 | 11.55 | 11.78 | 11.55 | 11.75 | 11.75 | 2.09% | 28,766 |
| Sep 29, 2025 | 11.35 | 11.55 | 11.18 | 11.51 | 11.51 | 2.58% | 65,608 |
| Sep 26, 2025 | 11.30 | 11.32 | 11.22 | 11.22 | 11.22 | -0.09% | 20,336 |
| Sep 25, 2025 | 11.21 | 11.25 | 11.14 | 11.23 | 11.23 | 1.08% | 31,887 |
| Sep 24, 2025 | 11.13 | 11.15 | 11.02 | 11.11 | 11.11 | - | 15,088 |
| Sep 23, 2025 | 10.99 | 11.14 | 10.99 | 11.11 | 11.11 | 3.16% | 22,661 |
| Sep 22, 2025 | 10.64 | 10.85 | 10.64 | 10.77 | 10.77 | 2.18% | 11,388 |
| Sep 19, 2025 | 10.42 | 10.57 | 10.40 | 10.54 | 10.54 | 1.15% | 3,019 |
| Sep 18, 2025 | 10.42 | 10.50 | 10.40 | 10.42 | 10.42 | 0.77% | 29,157 |
| Sep 17, 2025 | 10.45 | 10.45 | 10.31 | 10.34 | 10.34 | -1.43% | 11,971 |
| Sep 16, 2025 | 10.54 | 10.57 | 10.47 | 10.49 | 10.49 | 1.45% | 6,779 |
| Sep 15, 2025 | 10.21 | 10.34 | 10.14 | 10.34 | 10.34 | 1.97% | 17,494 |
| Sep 12, 2025 | 10.25 | 10.25 | 10.14 | 10.14 | 10.14 | 1.20% | 7,804 |
| Sep 11, 2025 | 10.03 | 10.09 | 10.01 | 10.02 | 10.02 | - | 7,961 |
| Sep 10, 2025 | 10.39 | 10.39 | 10.02 | 10.02 | 10.02 | -3.75% | 19,933 |
| Sep 9, 2025 | 10.51 | 10.52 | 10.40 | 10.41 | 10.41 | 0.39% | 11,810 |
| Sep 8, 2025 | 10.70 | 10.71 | 10.35 | 10.37 | 10.37 | -1.98% | 17,519 |
| Sep 5, 2025 | 10.41 | 10.86 | 10.41 | 10.58 | 10.58 | 2.32% | 14,077 |
| Sep 4, 2025 | 10.31 | 10.44 | 10.31 | 10.34 | 10.34 | 1.08% | 24,368 |
| Sep 3, 2025 | 10.45 | 10.45 | 10.20 | 10.23 | 10.23 | -1.92% | 27,209 |
| Sep 2, 2025 | 10.35 | 10.49 | 10.35 | 10.43 | 10.43 | 0.38% | 16,411 |
| Sep 1, 2025 | 10.34 | 10.40 | 10.26 | 10.39 | 10.39 | 1.96% | 15,929 |
| Aug 29, 2025 | 10.23 | 10.23 | 10.07 | 10.19 | 10.19 | -0.29% | 34,479 |
| Aug 28, 2025 | 10.32 | 10.32 | 10.20 | 10.22 | 10.22 | -0.68% | 758 |
| Aug 27, 2025 | 10.23 | 10.34 | 10.23 | 10.29 | 10.29 | 0.49% | 12,552 |
| Aug 26, 2025 | 10.07 | 10.33 | 10.07 | 10.24 | 10.24 | 1.69% | 18,130 |
| Aug 25, 2025 | 10.33 | 10.34 | 10.07 | 10.07 | 10.07 | 0.40% | 8,344 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.03 | 10.03 | 10.03 | 0.10% | 10,764 |
| Aug 21, 2025 | 9.99 | 10.05 | 9.97 | 10.02 | 10.02 | 1.01% | 22,973 |
| Aug 20, 2025 | 10.30 | 10.30 | 9.87 | 9.92 | 9.92 | -3.69% | 57,744 |
| Aug 19, 2025 | 10.45 | 10.45 | 10.28 | 10.30 | 10.30 | -1.06% | 15,569 |
| Aug 18, 2025 | 10.38 | 10.41 | 10.32 | 10.41 | 10.41 | 0.97% | 9,659 |
| Aug 15, 2025 | 10.27 | 10.33 | 10.24 | 10.31 | 10.31 | 0.98% | 3,855 |
| Aug 14, 2025 | 10.36 | 10.36 | 10.20 | 10.21 | 10.21 | -0.78% | 16,701 |
| Aug 13, 2025 | 10.29 | 10.32 | 10.18 | 10.29 | 10.29 | 1.48% | 10,717 |
| Aug 12, 2025 | 10.23 | 10.23 | 10.10 | 10.14 | 10.14 | -0.59% | 86,835 |
| Aug 11, 2025 | 9.84 | 10.26 | 9.84 | 10.20 | 10.20 | 3.66% | 12,029 |
| Aug 8, 2025 | 9.65 | 9.99 | 9.65 | 9.84 | 9.84 | 2.50% | 31,712 |
| Aug 7, 2025 | 9.60 | 9.68 | 9.50 | 9.60 | 9.60 | 1.05% | 14,745 |
| Aug 6, 2025 | 9.39 | 9.54 | 9.39 | 9.50 | 9.50 | 1.39% | 3,478 |
| Aug 5, 2025 | 9.38 | 9.38 | 9.32 | 9.37 | 9.37 | 2.97% | 2,639 |
| Aug 4, 2025 | 9.21 | 9.21 | 9.05 | 9.10 | 9.10 | -1.19% | 8,010 |
| Aug 1, 2025 | 9.25 | 9.25 | 9.01 | 9.21 | 9.21 | -0.43% | 28,308 |
| Jul 31, 2025 | 9.35 | 9.35 | 9.14 | 9.25 | 9.25 | -1.49% | 34,211 |
| Jul 30, 2025 | 9.45 | 9.53 | 9.36 | 9.39 | 9.39 | -1.68% | 16,576 |
| Jul 29, 2025 | 9.65 | 9.65 | 9.54 | 9.55 | 9.55 | -1.14% | 2,933 |
| Jul 28, 2025 | 9.82 | 9.83 | 9.66 | 9.66 | 9.66 | -2.13% | 7,273 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.80 | 9.87 | 9.87 | -0.30% | 24,938 |
| Jul 24, 2025 | 9.82 | 9.92 | 9.77 | 9.90 | 9.90 | 0.51% | 5,134 |
| Jul 23, 2025 | 9.80 | 9.91 | 9.80 | 9.85 | 9.85 | 2.07% | 33,646 |
| Jul 22, 2025 | 9.47 | 9.65 | 9.47 | 9.65 | 9.65 | 2.12% | 32,645 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.43 | 9.45 | 9.45 | -1.05% | 17,650 |