Singapore markets open in 6 hours 24 minutes

Betashares Energy Transition Metals Etf (XMET.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
8.46-0.39 (-4.41%)
At close: 12:21PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20248.548.548.468.468.46-
22 May 20248.928.928.858.858.85-
21 May 20248.928.948.858.878.87-
20 May 20248.828.868.808.848.84-
17 May 20248.538.538.508.538.53-
16 May 20248.528.578.528.538.53-
15 May 20248.708.708.638.658.65-
14 May 20248.498.498.468.468.46-
13 May 20248.498.498.438.448.44-
10 May 20248.478.488.468.488.48-
09 May 20248.328.358.318.358.35-
08 May 20248.408.408.408.408.40-
07 May 20248.368.368.358.368.36-
06 May 20248.298.298.238.278.27-
03 May 20248.168.168.168.168.16-
02 May 20248.228.228.228.228.22-
01 May 20248.228.248.218.248.24-
30 Apr 20248.388.418.388.408.40-
29 Apr 20248.298.298.248.268.268,393
26 Apr 20248.028.028.028.028.02-
24 Apr 20247.907.917.907.917.91-
23 Apr 20248.068.067.987.987.98-
22 Apr 20248.158.178.128.128.12-
19 Apr 20248.128.128.078.078.07-
18 Apr 20248.088.098.088.098.09-
17 Apr 2024------
16 Apr 20248.058.058.008.008.00-
15 Apr 20248.138.138.138.138.13-
12 Apr 20248.178.188.178.188.18-
11 Apr 20248.238.258.238.258.25-
10 Apr 20248.178.218.158.208.20-
09 Apr 20247.988.007.988.008.00-
08 Apr 20247.807.837.777.837.83-
05 Apr 2024------
04 Apr 20247.817.847.817.837.8312,099
03 Apr 20247.657.667.657.667.668,135
02 Apr 20247.597.637.597.637.633,125
28 Mar 20247.417.417.347.387.3813,221
27 Mar 20247.207.207.197.207.20226
26 Mar 2024------
25 Mar 20247.427.427.357.367.36213
22 Mar 20247.397.397.397.397.39284
21 Mar 20247.437.477.437.477.47109,281
20 Mar 20247.277.297.267.267.26616
19 Mar 20247.397.397.367.387.3831
18 Mar 20247.367.417.367.407.402,906
15 Mar 20247.257.297.237.257.2513,546
14 Mar 20247.357.357.307.357.354,573
13 Mar 20247.147.147.087.117.112,633
12 Mar 2024------
11 Mar 20247.007.006.956.986.982,058
08 Mar 2024------
07 Mar 20246.916.916.916.916.911,198
06 Mar 20246.826.826.826.826.8214
05 Mar 20246.996.996.966.966.96650
04 Mar 20246.977.006.966.986.985,013
01 Mar 20246.916.916.876.896.891,703
29 Feb 20246.746.746.716.716.7110,525
28 Feb 20246.806.806.756.786.782,228
27 Feb 20246.666.676.656.666.662,035
26 Feb 20246.706.706.706.706.702,763
23 Feb 20246.716.726.666.666.66575
22 Feb 2024------
21 Feb 20246.736.736.726.726.721,604
20 Feb 2024------
19 Feb 20246.916.916.856.856.855,698
16 Feb 20246.696.796.696.796.798,338
15 Feb 20246.626.626.626.626.6276
14 Feb 20246.596.596.566.566.561,722
13 Feb 20246.776.786.716.716.712,692
12 Feb 20246.686.686.646.646.642,041
09 Feb 20246.816.816.726.756.751,901
08 Feb 20246.736.766.736.766.76772
07 Feb 20246.826.826.826.826.8258
06 Feb 2024------
05 Feb 20246.776.816.776.806.806,194
02 Feb 20246.856.856.856.856.85117
01 Feb 20246.766.766.766.766.764,000
31 Jan 20246.896.896.896.896.89174
30 Jan 20246.886.896.886.896.894,000
29 Jan 20246.826.846.826.846.841,215
25 Jan 2024------
24 Jan 20246.756.786.756.766.767,603
23 Jan 20246.626.646.606.646.644,658
22 Jan 20246.706.706.636.636.634,924
19 Jan 20246.726.726.726.726.7276
18 Jan 2024------
17 Jan 20246.836.836.826.826.825,873
16 Jan 20246.966.966.966.966.96122
15 Jan 20246.996.996.996.996.996,100
12 Jan 20247.047.046.977.007.006,697
11 Jan 20247.027.026.986.986.984,956
10 Jan 20247.097.097.047.047.044,945
09 Jan 20247.247.247.247.247.24138
08 Jan 20247.207.207.207.207.20297
05 Jan 20247.237.267.237.267.261,416
04 Jan 20247.257.257.257.257.2569
03 Jan 20247.437.437.347.347.3478,056
02 Jan 20247.487.487.487.487.48133
02 Jan 20240.051121 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...