Skip to main content
Betashares Energy Transition Metals ETF (ASX:XMET)
Australia flag Australia · Delayed Price · Currency is AUD
16.22
-0.54 (-3.22%)
At close: Mar 6, 2026

ASX:XMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5816.5816.0016.2216.22-3.22%69,550
Mar 5, 202616.6817.6416.6816.7616.760.66%35,054
Mar 4, 202616.7016.7916.1016.6516.65-4.86%113,142
Mar 3, 202618.1018.1017.4817.5017.50-3.90%74,458
Mar 2, 202618.3818.5418.0818.2118.211.56%165,367
Feb 27, 202618.3918.3917.8517.9317.93-0.44%59,253
Feb 26, 202617.7018.1017.7018.0118.012.04%78,445
Feb 25, 202617.2017.9517.2017.6517.654.19%91,525
Feb 24, 202616.8017.0516.8016.9416.941.62%60,568
Feb 23, 202616.4016.9116.4016.6716.673.54%48,047
Feb 20, 202616.2916.4916.0416.1016.10-0.49%47,900
Feb 19, 202616.5916.5916.1216.1816.180.75%84,137
Feb 18, 202615.8316.0615.6516.0616.060.63%37,474
Feb 17, 202616.0316.1915.8515.9615.96-0.44%87,239
Feb 16, 202615.9716.2215.9516.0316.030.82%46,376
Feb 13, 202616.0616.0615.5715.9015.90-3.87%64,196
Feb 12, 202616.4016.7916.4016.5416.541.47%62,711
Feb 11, 202616.4516.5316.2716.3016.30-0.43%35,947
Feb 10, 202616.3616.6116.2116.3716.371.93%70,191
Feb 9, 202615.5216.2515.5216.0616.067.07%95,958
Feb 6, 202615.0915.2714.5015.0015.00-3.66%273,448
Feb 5, 202616.8016.9215.5715.5715.57-8.14%113,672
Feb 4, 202616.7017.4016.7016.9516.953.86%111,319
Feb 3, 202615.7916.6815.7916.3216.325.29%114,449
Feb 2, 202616.4016.4015.0215.5015.50-8.39%290,175
Jan 30, 202618.1018.1016.7516.9216.92-8.04%361,799
Jan 29, 202618.5418.9717.9418.4018.40-0.76%290,793
Jan 28, 202618.5018.9818.3018.5418.541.48%189,757
Jan 27, 202618.3019.0518.0918.2718.271.56%194,896
Jan 23, 202617.8018.3417.8017.9917.993.09%116,284
Jan 22, 202617.9017.9717.4017.4517.45-2.57%119,629
Jan 21, 202617.3518.0017.3517.9117.913.65%109,843
Jan 20, 202617.2317.3517.0217.2817.280.12%112,559
Jan 19, 202617.1017.2617.1017.2617.261.53%111,579
Jan 16, 202617.2317.4716.9617.0017.000.29%121,364
Jan 15, 202617.3917.5016.8816.9516.95-1.63%154,978
Jan 14, 202617.4817.6116.9017.2317.232.13%126,753
Jan 13, 202616.6417.2416.6416.8716.873.18%108,652
Jan 12, 202616.0016.4116.0016.3516.355.42%96,950
Jan 9, 202615.6815.9415.4815.5115.51-1.27%120,020
Jan 8, 202615.9515.9515.6815.7115.71-1.44%106,694
Jan 7, 202616.0016.3815.8315.9415.942.64%110,483
Jan 6, 202615.0815.5315.0815.5315.534.02%86,917
Jan 5, 202614.6614.9514.6614.9314.931.22%87,669
Jan 2, 202614.8514.9014.5714.7514.751.17%33,045
Dec 31, 202514.8115.1914.4914.5814.58-0.07%26,175
Dec 30, 202514.9214.9814.3814.5914.59-2.73%105,612
Dec 29, 202515.1515.5214.8515.0015.001.01%122,911
Dec 24, 202514.8915.0014.7314.8514.850.27%37,206
Dec 23, 202514.7114.9514.6314.8114.811.86%15,623
Dec 22, 202514.3014.5414.2014.5414.544.23%49,509
Dec 19, 202514.1014.1013.8713.9513.95-25,129
Dec 18, 202514.0814.0913.9313.9513.95-0.64%27,184
Dec 17, 202513.6214.1013.6214.0414.043.77%27,670
Dec 16, 202513.8314.1013.5113.5313.53-1.96%40,369
Dec 15, 202513.8313.8913.7113.8013.80-1.43%66,867
Dec 12, 202513.7914.1613.7914.0014.003.32%91,049
Dec 11, 202513.6813.7413.5113.5513.55-0.95%80,573
Dec 10, 202513.4413.6813.4313.6813.683.48%18,074
Dec 9, 202513.4313.4313.2213.2213.22-1.49%30,283
Dec 8, 202513.6413.7013.3313.4213.420.07%15,656
Dec 5, 202513.2513.6013.2013.4113.410.83%29,924
Dec 4, 202513.5713.7913.2713.3013.30-0.75%34,040
Dec 3, 202513.8013.8113.4013.4013.40-34,786
Dec 2, 202513.9013.9013.1313.4013.40-1.54%100,980
Dec 1, 202513.7513.9813.3013.6113.613.66%85,301
Nov 28, 202512.9813.2012.9813.1313.131.47%15,961
Nov 27, 202513.0313.3012.9312.9412.941.17%37,639
Nov 26, 202512.5612.9512.5612.7912.792.40%25,840
Nov 25, 202512.3512.6512.3512.4912.493.74%28,814
Nov 24, 202512.1312.2511.9912.0412.040.08%33,806
Nov 21, 202512.4112.5712.0312.0312.03-6.96%37,622
Nov 20, 202512.8813.0112.8612.9312.933.94%28,810
Nov 19, 202512.3112.6212.3112.4412.440.57%11,412
Nov 18, 202512.6112.7112.3312.3712.37-1.94%40,593
Nov 17, 202512.6312.7012.3812.6212.62-0.04%16,965
Nov 14, 202512.6412.7012.5512.6212.62-2.02%33,609
Nov 13, 202512.4812.9112.4812.8812.884.80%56,800
Nov 12, 202512.4712.7212.2912.2912.29-1.29%23,659
Nov 11, 202513.0013.0012.0712.4512.453.15%37,068
Nov 10, 202511.6112.0911.6112.0712.074.96%87,316
Nov 7, 202511.5011.5311.4411.5011.500.70%16,564
Nov 6, 202511.4211.4911.2911.4211.420.26%30,887
Nov 5, 202511.4811.4811.0011.3911.39-3.06%201,259
Nov 4, 202511.9811.9811.7111.7511.75-2.65%158,797
Nov 3, 202512.4212.4212.0312.0712.07-1.71%45,141
Oct 31, 202512.3312.5512.2712.2812.280.74%37,469
Oct 30, 202511.9612.2811.9612.1912.191.84%21,568
Oct 29, 202511.9912.0411.9111.9711.971.53%46,206
Oct 28, 202512.1312.1311.7711.7911.79-4.30%99,695
Oct 27, 202512.7012.9012.2912.3212.32-49,015
Oct 24, 202512.2312.5712.0212.3212.322.58%39,282
Oct 23, 202512.0012.1111.8312.0112.01-0.08%36,434
Oct 22, 202512.3012.3011.5912.0212.02-5.06%122,989
Oct 21, 202512.8913.6812.6612.6612.66-0.55%153,442
Oct 20, 202512.8912.8912.3112.7312.73-3.34%102,736
Oct 17, 202513.5213.5313.1113.1713.170.46%80,217
Oct 16, 202513.2813.2913.0713.1113.110.92%112,743
Oct 15, 202514.3814.3812.8412.9912.99-3.85%140,409
Oct 14, 202512.9913.8912.9913.5113.518.95%89,930