Energy Transition Minerals Ltd (ETM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 198,356 |
| 24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 212,300 |
| 23 Apr 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 254,219 |
| 22 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 122,073 |
| 19 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 422,676 |
| 18 Apr 2024 | 0.0405 | 0.0405 | 0.0390 | 0.0400 | 0.0400 | 319,241 |
| 17 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 325,530 |
| 16 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 579,570 |
| 15 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,336,549 |
| 12 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 236,971 |
| 11 Apr 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 702,458 |
| 10 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 67,550 |
| 09 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 286,423 |
| 08 Apr 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 563,315 |
| 05 Apr 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 431,551 |
| 04 Apr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 391,984 |
| 03 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,072 |
| 02 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 680,951 |
| 28 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 50,841 |
| 27 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 221,773 |
| 26 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 45,088 |
| 25 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,099,578 |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 362,663 |
| 21 Mar 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 1,191,767 |
| 20 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 610,476 |
| 19 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 172,095 |
| 18 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 786,658 |
| 15 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 227,665 |
| 14 Mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 824,423 |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 384,757 |
| 12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 98,000 |
| 11 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 468,400 |
| 08 Mar 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 834,979 |
| 07 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 436,284 |
| 06 Mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 423,851 |
| 05 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 466,025 |
| 04 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 761,822 |
| 01 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 108,383 |
| 29 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 306,255 |
| 28 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 437,136 |
| 27 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 289,383 |
| 26 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 158,277 |
| 23 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 53,682 |
| 22 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 107,088 |
| 21 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 273,143 |
| 20 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 166,013 |
| 19 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 185,810 |
| 16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,755 |
| 15 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 76,332 |
| 14 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 397,971 |
| 13 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 161,841 |
| 12 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 198,873 |
| 09 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 295,190 |
| 08 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 574,867 |
| 07 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 549,865 |
| 06 Feb 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 120,106 |
| 05 Feb 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 482,090 |
| 02 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 858,544 |
| 01 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 87,290 |
| 31 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 365,481 |
| 30 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 174,531 |
| 29 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 590,936 |
| 25 Jan 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 41,668 |
| 24 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 970,711 |
| 23 Jan 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 973,896 |
| 22 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 775,331 |
| 19 Jan 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 62,191 |
| 18 Jan 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 802,734 |
| 17 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 16 Jan 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 351,611 |
| 15 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 11,250 |
| 12 Jan 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 134,058 |
| 11 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 161,266 |
| 10 Jan 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 224,424 |
| 09 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 384,327 |
| 08 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 49,741 |
| 05 Jan 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 506,112 |
| 04 Jan 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 326,668 |
| 03 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 540,340 |
| 02 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 66,295 |
| 29 Dec 2023 | 0.0370 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 654,896 |
| 28 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 804,735 |
| 27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 201,368 |
| 22 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 49,100 |
| 21 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 139,057 |
| 20 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 380,328 |
| 19 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 264,285 |
| 18 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 15 Dec 2023 | 0.0370 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 32,673 |
| 14 Dec 2023 | 0.0380 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 923,963 |
| 13 Dec 2023 | 0.0370 | 0.0400 | 0.0340 | 0.0350 | 0.0350 | 4,143,994 |
| 12 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,151 |
| 11 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 295,913 |
| 08 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 121,920 |
| 07 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 56,115 |
| 06 Dec 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 89,581 |
| 05 Dec 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 232,865 |
| 04 Dec 2023 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 662,838 |
| 01 Dec 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 588,891 |
| 30 Nov 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 843,987 |
| *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.