BetaShares Capital Limited (XMET)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 7.5 | -0.26 | -3.35 | 7.6 | 7.6 | 7.47 | 4040 |
| 1721283300 | 7.76 | -0.11 | -1.40 | 7.77 | 7.77 | 7.75 | 1033 |
| 1721196900 | 7.87 | 0 | 0.00 | 7.92 | 7.92 | 7.87 | 19640 |
| 1721110500 | 7.87 | -0.07 | -0.88 | 7.83 | 7.87 | 7.83 | 1117 |
| 1721024100 | 7.94 | 0.09 | 1.15 | 7.87 | 7.99 | 7.87 | 1137 |
| 1720764900 | 7.85 | 0.05 | 0.64 | 7.88 | 7.9 | 7.85 | 11039 |
| 1720678500 | 7.8 | 0.2 | 2.63 | 7.76 | 7.82 | 7.76 | 80658 |
| 1720592100 | 7.6 | -0.08 | -1.04 | 7.67 | 7.67 | 7.59 | 522 |
| 1720505700 | 7.68 | -0.01 | -0.13 | 7.66 | 7.68 | 7.66 | 2447 |
| 1720419300 | 7.69 | -0.02 | -0.26 | 7.7 | 7.7 | 7.69 | 7 |
| 1720160100 | 7.71 | 0.05 | 0.65 | 7.66 | 7.74 | 7.66 | 18652 |
| 1720073700 | 7.66 | 0.24 | 3.23 | 7.67 | 7.68 | 7.66 | 1315 |
| 1719987300 | 7.42 | 0.07 | 0.95 | 7.42 | 7.43 | 7.42 | 692 |
| 1719900900 | 7.35 | -0.02 | -0.27 | 7.37 | 7.38 | 7.35 | 451 |
| 1719814500 | 7.37 | -0.1 | -1.34 | 7.46 | 7.46 | 7.36 | 10073 |
| 1719555300 | 7.47 | -0.07 | -0.93 | 7.8 | 7.8 | 7.44 | 39325 |
| 1719468900 | 7.54 | 0.08 | 1.07 | 7.54 | 7.55 | 7.52 | 16289 |
| 1719382500 | 7.46 | -0.07 | -0.93 | 7.5 | 7.5 | 7.42 | 2878 |
| 1719296100 | 7.53 | 0.12 | 1.62 | 7.52 | 7.55 | 7.52 | 4649 |
| 1719209700 | 7.41 | -0.13 | -1.72 | 7.78 | 7.78 | 7.41 | 26704 |
| 1718950500 | 7.54 | 0.04 | 0.53 | 7.56 | 7.58 | 7.53 | 2461 |
| 1718864100 | 7.5 | 0.04 | 0.54 | 7.49 | 7.51 | 7.47 | 9685 |
| 1718777700 | 7.46 | 0.05 | 0.67 | 7.43 | 7.46 | 7.43 | 15120 |
| 1718691300 | 7.41 | -0.05 | -0.67 | 7.43 | 7.45 | 7.41 | 12009 |
| 1718604900 | 7.46 | -0.08 | -1.06 | 7.5 | 7.51 | 7.46 | 2703 |
| 1718345700 | 7.54 | -0.13 | -1.69 | 7.6 | 7.6 | 7.53 | 2252 |
| 1718259300 | 7.67 | -0.12 | -1.54 | 7.79 | 7.79 | 7.67 | 4013 |
| 1718172900 | 7.79 | -0.15 | -1.89 | 7.88 | 7.88 | 7.79 | 30461 |
| 1718086500 | 7.94 | -0.21 | -2.58 | 8 | 8 | 7.94 | 24795 |
| 1717740900 | 8.15 | 0.08 | 0.99 | 8.07 | 8.17 | 8.07 | 58855 |
| 1717654500 | 8.07 | 0.1 | 1.25 | 7.58 | 8.08 | 7.58 | 6252 |
| 1717568100 | 7.97 | -0.24 | -2.92 | 8.08 | 8.08 | 7.93 | 8909 |
| 1717481700 | 8.21 | -0.13 | -1.56 | 8.25 | 8.25 | 8.08 | 4068 |
| 1717395300 | 8.34 | -0.01 | -0.12 | 8.3699999 | 8.38 | 8.33 | 1676 |
| 1717136100 | 8.35 | -0.02 | -0.24 | 8.39 | 8.39 | 8.35 | 1736 |
| 1717049700 | 8.3699999 | -0.22 | -2.56 | 8.4 | 8.42 | 8.36 | 111694 |
| 1716963300 | 8.59 | 0.09 | 1.06 | 8.55 | 8.63 | 8.5399999 | 15390 |
| 1716876900 | 8.5 | 0.06 | 0.71 | 8.51 | 8.51 | 8.49 | 8636 |
| 1716790500 | 8.44 | 0.06 | 0.72 | 8.47 | 8.47 | 8.42 | 18298 |
| 1716531300 | 8.38 | -0.09 | -1.06 | 8.84 | 8.84 | 8.3699999 | 8570 |
| 1716444900 | 8.47 | -0.35 | -3.97 | 8.81 | 8.81 | 8.46 | 38775 |
| 1716358500 | 8.82 | -0.05 | -0.56 | 8.89 | 8.89 | 8.82 | 14229 |
| 1716272100 | 8.8699999 | 0.02 | 0.23 | 8.8699999 | 8.93 | 8.85 | 17527 |
| 1716185700 | 8.85 | 0.33 | 3.87 | 8.76 | 8.85 | 8.76 | 85138 |
| 1715926500 | 8.52 | -0.02 | -0.23 | 8.5399999 | 8.55 | 8.51 | 19963 |
| 1715840100 | 8.5399999 | -0.09 | -1.04 | 8.55 | 8.55 | 8.52 | 19617 |
| 1715753700 | 8.63 | 0.19 | 2.25 | 8.52 | 8.7 | 8.52 | 12458 |
| 1715667300 | 8.44 | 0 | 0.00 | 8.49 | 8.49 | 8.44 | 4107 |
| 1715580900 | 8.44 | -0.05 | -0.59 | 8.47 | 8.47 | 8.41 | 6262 |
| 1715321700 | 8.49 | 0.13 | 1.56 | 8.46 | 8.51 | 8.46 | 9535 |
| 1715235300 | 8.36 | -0.07 | -0.83 | 8.46 | 8.46 | 8.32 | 5075 |
| 1715148900 | 8.43 | 0.07 | 0.84 | 8.4 | 8.43 | 8.4 | 5345 |
| 1715062500 | 8.36 | 0.11 | 1.33 | 8.4 | 8.4 | 8.34 | 1904 |
| 1714976100 | 8.25 | 0.08 | 0.98 | 8.25 | 8.34 | 8.25 | 8676 |
| 1714716900 | 8.17 | -0.04 | -0.49 | 8.21 | 8.21 | 8.1199999 | 12166 |
| 1714630500 | 8.21 | -0.01 | -0.12 | 8.22 | 8.23 | 8.21 | 516 |
| 1714544100 | 8.22 | -0.19 | -2.26 | 8.24 | 8.24 | 8.21 | 618 |
| 1714457700 | 8.41 | 0.16 | 1.94 | 8.33 | 8.41 | 8.33 | 38830 |
| 1714371300 | 8.25 | 0.2 | 2.48 | 8.2 | 8.25 | 8.19 | 29843 |
| 1714112100 | 8.05 | 0.15 | 1.90 | 7.9 | 8.07 | 7.9 | 2620 |
| 1713939300 | 7.9 | -0.08 | -1.00 | 7.96 | 7.96 | 7.9 | 14752 |
| 1713852900 | 7.98 | -0.17 | -2.09 | 8.1 | 8.1 | 7.98 | 59501 |
| 1713766500 | 8.15 | 0.09 | 1.12 | 8.18 | 8.18 | 8.14 | 25439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
