Australia markets closed

Energy Transition Minerals Ltd (ETM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.02100.02100.01900.02000.0200757,742
18 July 20240.02000.02100.02000.02000.0200497,807
17 July 20240.01900.02000.01900.02000.0200660,578
16 July 20240.02000.02000.01900.01900.0190436,752
15 July 20240.02000.02100.01900.02000.0200603,760
12 July 20240.02100.02100.02000.02100.02102,326,450
11 July 20240.02000.02100.01900.02100.02103,081,102
10 July 20240.02100.02300.02000.02200.02201,901,748
09 July 20240.02200.02200.02100.02100.021018,428
08 July 20240.02300.02500.02200.02200.0220199,948
05 July 20240.02200.02300.02100.02300.0230559,998
04 July 20240.02300.02500.02100.02200.02203,042,734
03 July 20240.02300.02300.02200.02300.023029,825
02 July 20240.02400.02400.02200.02350.0235256,115
01 July 20240.02300.02300.02300.02300.023090,451
28 June 20240.02300.02300.02100.02200.02201,681,554
27 June 20240.02200.02400.02100.02300.0230665,000
26 June 20240.02100.02400.02100.02200.02201,028,770
25 June 20240.02200.02400.02100.02100.02101,969,053
24 June 20240.02400.02600.02200.02200.02201,685,798
21 June 20240.02400.02500.02300.02300.02301,543,691
20 June 20240.02500.02500.02300.02450.0245786,949
19 June 20240.02500.02700.02400.02500.02501,418,232
18 June 20240.02700.02900.02500.02500.02501,438,596
17 June 20240.02500.02700.02500.02700.02701,074,103
14 June 20240.02600.02700.02500.02500.02501,638,773
13 June 20240.02900.03000.02700.02700.0270656,784
12 June 20240.02900.03000.02900.02950.0295616,378
11 June 20240.03000.03100.02900.02900.02902,392,051
07 June 20240.03000.03100.03000.03000.0300849,339
06 June 20240.03200.03200.03000.03000.0300900,815
05 June 20240.03300.03300.03100.03200.03202,436,635
04 June 20240.03500.03500.03200.03200.03201,466,938
03 June 20240.03400.03500.03400.03500.0350200,570
31 May 20240.03400.03400.03300.03300.0330126,155
30 May 20240.03400.03400.03300.03300.0330406,757
29 May 20240.03400.03500.03400.03400.0340405,935
28 May 20240.03300.03400.03300.03300.0330206,278
27 May 20240.03300.03400.03300.03300.0330604,390
24 May 20240.03300.03400.03300.03300.0330157,354
23 May 20240.03400.03400.03300.03300.0330246,636
22 May 20240.03300.03400.03300.03400.034057,130
21 May 20240.03400.03400.03200.03200.032062,368
20 May 20240.03300.03400.03200.03400.0340756,970
17 May 20240.03300.03400.03300.03400.03401,116,971
16 May 20240.03300.03300.03200.03300.03301,063,543
15 May 20240.03500.03500.03300.03400.03401,888,074
14 May 20240.03400.03500.03400.03500.0350306,687
13 May 20240.03400.03600.03400.03600.0360364,226
10 May 20240.03400.03500.03400.03500.0350131,226
09 May 20240.03400.03500.03400.03500.0350323,888
08 May 20240.03400.03500.03400.03500.0350274,524
07 May 20240.03400.03500.03400.03450.0345100,107
06 May 20240.03400.03600.03400.03500.0350269,181
03 May 20240.03600.03700.03500.03600.0360226,443
02 May 20240.03500.03600.03400.03400.0340520,972
01 May 20240.03600.03600.03500.03500.0350114,684
30 Apr 20240.03800.03800.03600.03700.0370946,251
29 Apr 20240.03800.03800.03700.03800.0380657,368
26 Apr 20240.03800.03900.03700.03900.0390198,356
24 Apr 20240.03800.03800.03800.03800.0380212,300
23 Apr 20240.03900.04000.03800.04000.0400254,219
22 Apr 20240.03900.04000.03900.03900.0390122,073
19 Apr 20240.04000.04000.03900.03900.0390422,676
18 Apr 20240.04050.04050.03900.04000.0400319,241
17 Apr 20240.03900.04100.03900.04000.0400325,530
16 Apr 20240.04000.04000.03900.03900.0390579,570
15 Apr 20240.04000.04100.04000.04000.04001,336,549
12 Apr 20240.04100.04100.03900.04100.0410236,971
11 Apr 20240.03900.04100.03800.04100.0410702,458
10 Apr 20240.03600.03700.03600.03700.037067,550
09 Apr 20240.03800.03900.03700.03700.0370286,423
08 Apr 20240.03700.03900.03500.03500.0350563,315
05 Apr 20240.03800.04000.03700.04000.0400431,551
04 Apr 20240.03900.03900.03700.03700.0370391,984
03 Apr 20240.03900.03900.03900.03900.039038,072
02 Apr 20240.03900.04000.03700.03900.0390680,951
28 Mar 20240.03700.03800.03700.03800.038050,841
27 Mar 20240.03900.03900.03800.03900.0390221,773
26 Mar 20240.03700.03900.03700.03900.039045,088
25 Mar 20240.04000.04000.03700.03700.03701,099,578
22 Mar 20240.04000.04000.03800.03800.0380362,663
21 Mar 20240.03500.04200.03500.04200.04201,191,767
20 Mar 20240.03800.03800.03600.03600.0360610,476
19 Mar 20240.03700.03700.03600.03600.0360172,095
18 Mar 20240.03900.03900.03700.03700.0370786,658
15 Mar 20240.03800.03800.03800.03800.0380227,665
14 Mar 20240.03500.03700.03500.03700.0370824,423
13 Mar 20240.03500.03500.03500.03500.0350384,757
12 Mar 20240.03500.03500.03500.03500.035098,000
11 Mar 20240.03300.03400.03300.03400.0340468,400
08 Mar 20240.03600.03600.03300.03400.0340834,979
07 Mar 20240.03600.03800.03600.03700.0370436,284
06 Mar 20240.03500.03800.03500.03800.0380423,851
05 Mar 20240.03400.03500.03400.03500.0350466,025
04 Mar 20240.03400.03400.03300.03300.0330761,822
01 Mar 20240.03400.03400.03300.03400.0340108,383
29 Feb 20240.03300.03400.03300.03400.0340306,255
28 Feb 20240.03500.03500.03300.03400.0340437,136
27 Feb 20240.03400.03400.03300.03300.0330289,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...