Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,271.19 -35.82 (-0.67%) Dow
39,097.07 -573.97 (-1.45%) Nasdaq
16,740.97 -60.57 (-0.36%) Bitcoin USD
67,101.41 -2,314.94 (-3.33%) CMC Crypto 200
1,445.88 -56.78 (-3.78%)
BetaShares Energy Transition Metals ETF (XMET.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:15PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 8.81 | 8.81 | 8.46 | 8.47 | 8.47 | 38,775 |
| 22 May 2024 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | 14,229 |
| 21 May 2024 | 8.87 | 8.93 | 8.85 | 8.87 | 8.87 | 17,527 |
| 20 May 2024 | 8.76 | 8.85 | 8.76 | 8.84 | 8.84 | 85,138 |
| 17 May 2024 | 8.54 | 8.55 | 8.51 | 8.52 | 8.52 | 19,963 |
| 16 May 2024 | 8.55 | 8.55 | 8.52 | 8.54 | 8.54 | 19,617 |
| 15 May 2024 | 8.52 | 8.70 | 8.52 | 8.63 | 8.63 | 12,458 |
| 14 May 2024 | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | 4,107 |
| 13 May 2024 | 8.47 | 8.47 | 8.41 | 8.44 | 8.44 | 6,262 |
| 10 May 2024 | 8.46 | 8.51 | 8.46 | 8.49 | 8.49 | 9,535 |
| 09 May 2024 | 8.46 | 8.46 | 8.32 | 8.36 | 8.36 | 5,075 |
| 08 May 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 5,345 |
| 07 May 2024 | 8.40 | 8.40 | 8.34 | 8.38 | 8.38 | 1,904 |
| 06 May 2024 | 8.25 | 8.34 | 8.25 | 8.25 | 8.25 | 8,676 |
| 03 May 2024 | 8.21 | 8.21 | 8.12 | 8.17 | 8.17 | 12,166 |
| 02 May 2024 | 8.22 | 8.23 | 8.21 | 8.21 | 8.21 | 516 |
| 01 May 2024 | 8.24 | 8.24 | 8.21 | 8.22 | 8.22 | 618 |
| 30 Apr 2024 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | 38,830 |
| 29 Apr 2024 | 8.20 | 8.25 | 8.19 | 8.25 | 8.25 | 29,843 |
| 26 Apr 2024 | 7.90 | 8.07 | 7.90 | 8.05 | 8.05 | 2,620 |
| 24 Apr 2024 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | 14,752 |
| 23 Apr 2024 | 8.10 | 8.10 | 7.98 | 7.98 | 7.98 | 59,501 |
| 22 Apr 2024 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | 25,439 |
| 19 Apr 2024 | 8.10 | 8.16 | 8.06 | 8.06 | 8.06 | 10,740 |
| 18 Apr 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 3,359 |
| 17 Apr 2024 | 8.01 | 8.01 | 8.00 | 8.01 | 8.01 | 858 |
| 16 Apr 2024 | 8.07 | 8.07 | 7.99 | 8.01 | 8.01 | 5,723 |
| 15 Apr 2024 | 8.18 | 8.19 | 8.12 | 8.13 | 8.13 | 24,910 |
| 12 Apr 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 6,612 |
| 11 Apr 2024 | 8.24 | 8.25 | 8.20 | 8.22 | 8.22 | 22,404 |
| 10 Apr 2024 | 8.11 | 8.21 | 8.11 | 8.20 | 8.20 | 107,797 |
| 09 Apr 2024 | 7.81 | 8.00 | 7.81 | 8.00 | 8.00 | 41,136 |
| 08 Apr 2024 | 7.87 | 7.87 | 7.79 | 7.86 | 7.86 | 2,905 |
| 05 Apr 2024 | 7.83 | 7.83 | 7.74 | 7.74 | 7.74 | 5,397 |
| 04 Apr 2024 | 7.75 | 7.84 | 7.75 | 7.83 | 7.83 | 5,868 |
| 03 Apr 2024 | 7.69 | 7.69 | 7.63 | 7.65 | 7.65 | 16,578 |
| 02 Apr 2024 | 7.64 | 7.64 | 7.54 | 7.61 | 7.61 | 14,993 |
| 28 Mar 2024 | 7.33 | 7.38 | 7.33 | 7.38 | 7.38 | 5,425 |
| 27 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,053 |
| 26 Mar 2024 | 7.27 | 7.27 | 7.23 | 7.25 | 7.25 | 16,284 |
| 25 Mar 2024 | 7.37 | 7.38 | 7.34 | 7.36 | 7.36 | 6,213 |
| 22 Mar 2024 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | 2,111 |
| 21 Mar 2024 | 7.44 | 7.47 | 7.42 | 7.47 | 7.47 | 22,077 |
| 20 Mar 2024 | 7.25 | 7.28 | 7.24 | 7.24 | 7.24 | 1,496 |
| 19 Mar 2024 | 7.40 | 7.40 | 7.31 | 7.38 | 7.38 | 4,149 |
| 18 Mar 2024 | 7.35 | 7.41 | 7.34 | 7.40 | 7.40 | 1,886 |
| 15 Mar 2024 | 7.32 | 7.32 | 7.23 | 7.24 | 7.24 | 15,029 |
| 14 Mar 2024 | 7.14 | 7.30 | 7.05 | 7.30 | 7.30 | 19,564 |
| 13 Mar 2024 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | 22,720 |
| 12 Mar 2024 | 7.12 | 7.12 | 7.07 | 7.10 | 7.10 | 657 |
| 11 Mar 2024 | 7.02 | 7.02 | 6.95 | 6.97 | 6.97 | 12,611 |
| 08 Mar 2024 | 6.96 | 7.01 | 6.96 | 7.01 | 7.01 | 7,331 |
| 07 Mar 2024 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | 10,730 |
| 06 Mar 2024 | 6.77 | 6.85 | 6.77 | 6.83 | 6.83 | 936 |
| 05 Mar 2024 | 7.00 | 7.00 | 6.94 | 6.97 | 6.97 | 8,651 |
| 04 Mar 2024 | 6.97 | 7.00 | 6.96 | 6.99 | 6.99 | 8,254 |
| 01 Mar 2024 | 6.70 | 6.92 | 6.70 | 6.89 | 6.89 | 4,972 |
| 29 Feb 2024 | 6.80 | 6.80 | 6.72 | 6.74 | 6.74 | 13,667 |
| 28 Feb 2024 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | 15,963 |
| 27 Feb 2024 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | 3,213 |
| 26 Feb 2024 | 6.68 | 6.73 | 6.68 | 6.71 | 6.71 | 1,576 |
| 23 Feb 2024 | 6.69 | 6.69 | 6.65 | 6.68 | 6.68 | 3,476 |
| 22 Feb 2024 | 6.73 | 6.73 | 6.69 | 6.71 | 6.71 | 13,312 |
| 21 Feb 2024 | 6.75 | 6.75 | 6.68 | 6.71 | 6.71 | 1,381 |
| 20 Feb 2024 | 6.76 | 6.80 | 6.76 | 6.79 | 6.79 | 2,090 |
| 19 Feb 2024 | 6.82 | 6.91 | 6.82 | 6.82 | 6.82 | 13,285 |
| 16 Feb 2024 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | 19,818 |
| 15 Feb 2024 | 6.52 | 6.63 | 6.52 | 6.60 | 6.60 | 405 |
| 14 Feb 2024 | 6.62 | 6.62 | 6.54 | 6.56 | 6.56 | 2,850 |
| 13 Feb 2024 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 627 |
| 12 Feb 2024 | 6.80 | 6.80 | 6.64 | 6.64 | 6.64 | 11,474 |
| 09 Feb 2024 | 6.74 | 6.75 | 6.72 | 6.74 | 6.74 | 1,415 |
| 08 Feb 2024 | 7.14 | 7.14 | 6.72 | 6.76 | 6.76 | 3,260 |
| 07 Feb 2024 | 6.75 | 6.84 | 6.75 | 6.80 | 6.80 | 4,797 |
| 06 Feb 2024 | 6.74 | 6.74 | 6.66 | 6.69 | 6.69 | 12,123 |
| 05 Feb 2024 | 6.86 | 6.86 | 6.78 | 6.78 | 6.78 | 2,314 |
| 02 Feb 2024 | 6.84 | 6.87 | 6.84 | 6.86 | 6.86 | 8,472 |
| 01 Feb 2024 | 6.85 | 6.85 | 6.76 | 6.78 | 6.78 | 8,896 |
| 31 Jan 2024 | 6.92 | 6.92 | 6.85 | 6.86 | 6.86 | 13,365 |
| 30 Jan 2024 | 6.92 | 6.94 | 6.89 | 6.90 | 6.90 | 6,973 |
| 29 Jan 2024 | 6.89 | 6.89 | 6.84 | 6.87 | 6.87 | 3,058 |
| 25 Jan 2024 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 4,993 |
| 24 Jan 2024 | 6.77 | 6.78 | 6.74 | 6.76 | 6.76 | 8,611 |
| 23 Jan 2024 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | 6,070 |
| 22 Jan 2024 | 6.69 | 6.70 | 6.63 | 6.67 | 6.67 | 21,704 |
| 19 Jan 2024 | 6.72 | 6.76 | 6.68 | 6.76 | 6.76 | 20,444 |
| 18 Jan 2024 | 6.89 | 6.89 | 6.70 | 6.72 | 6.72 | 11,305 |
| 17 Jan 2024 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | 9,806 |
| 16 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 588 |
| 15 Jan 2024 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | 824 |
| 12 Jan 2024 | 7.02 | 7.02 | 6.97 | 6.97 | 6.97 | 11,162 |
| 11 Jan 2024 | 7.01 | 7.02 | 6.97 | 7.02 | 7.02 | 29,052 |
| 10 Jan 2024 | 7.15 | 7.15 | 7.03 | 7.04 | 7.04 | 14,280 |
| 09 Jan 2024 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | 111 |
| 08 Jan 2024 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | 2,956 |
| 05 Jan 2024 | 7.28 | 7.28 | 7.23 | 7.27 | 7.27 | 372 |
| 04 Jan 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | 3,916 |
| 03 Jan 2024 | 7.44 | 7.44 | 7.34 | 7.35 | 7.35 | 238,398 |
| 02 Jan 2024 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | 125 |
| 02 Jan 2024 | 0.051121 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.