Australia markets closed

Energy Transition Minerals Ltd (ETM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380-0.0010 (-2.56%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.03700.03800.03700.03800.038050,841
27 Mar 20240.03700.03800.03700.03800.038050,841
26 Mar 20240.03900.03900.03800.03900.0390221,773
25 Mar 20240.03700.03900.03700.03900.039045,088
24 Mar 20240.04000.04000.03700.03700.03701,099,578
21 Mar 20240.04000.04000.03800.03800.0380362,663
20 Mar 20240.03500.04200.03500.04200.04201,191,767
19 Mar 20240.03800.03800.03600.03600.0360610,476
18 Mar 20240.03700.03700.03600.03600.0360172,095
17 Mar 20240.03900.03900.03700.03700.0370786,658
14 Mar 20240.03800.03800.03800.03800.0380227,665
13 Mar 20240.03500.03700.03500.03700.0370824,423
12 Mar 20240.03500.03500.03500.03500.0350384,757
11 Mar 20240.03500.03500.03500.03500.035098,000
10 Mar 20240.03300.03400.03300.03400.0340468,400
07 Mar 20240.03600.03600.03300.03400.0340834,979
06 Mar 20240.03600.03800.03600.03700.0370436,284
05 Mar 20240.03500.03800.03500.03800.0380423,851
04 Mar 20240.03400.03500.03400.03500.0350466,025
03 Mar 20240.03400.03400.03300.03300.0330761,822
29 Feb 20240.03400.03400.03300.03400.0340108,383
28 Feb 20240.03300.03400.03300.03400.0340306,255
27 Feb 20240.03500.03500.03300.03400.0340437,136
26 Feb 20240.03400.03400.03300.03300.0330289,383
25 Feb 20240.03400.03400.03300.03300.0330158,277
22 Feb 20240.03300.03300.03300.03300.033053,682
21 Feb 20240.03300.03400.03300.03300.0330107,088
20 Feb 20240.03300.03300.03300.03300.0330273,143
19 Feb 20240.03300.03300.03300.03300.0330166,013
18 Feb 20240.03400.03400.03400.03400.0340185,810
15 Feb 20240.03500.03500.03500.03500.035017,755
14 Feb 20240.03500.03600.03500.03600.036076,332
13 Feb 20240.03500.03500.03400.03500.0350397,971
12 Feb 20240.03500.03700.03500.03700.0370161,841
11 Feb 20240.03500.03500.03300.03300.0330198,873
08 Feb 20240.03600.03600.03500.03600.0360295,190
07 Feb 20240.03300.03600.03300.03600.0360574,867
06 Feb 20240.03400.03500.03300.03400.0340549,865
05 Feb 20240.03800.03800.03400.03500.0350120,106
04 Feb 20240.03800.03800.03400.03500.0350482,090
01 Feb 20240.03700.03700.03600.03600.0360858,544
31 Jan 20240.03700.03700.03700.03700.037087,290
30 Jan 20240.03700.03800.03700.03700.0370365,481
29 Jan 20240.03800.03900.03800.03900.0390174,531
28 Jan 20240.03700.03800.03700.03800.0380590,936
24 Jan 20240.03800.04000.03800.03800.038041,668
23 Jan 20240.04000.04000.03800.03800.0380970,711
22 Jan 20240.04000.04300.03900.04300.0430973,896
21 Jan 20240.04200.04200.03900.03900.0390775,331
18 Jan 20240.04100.04300.04100.04200.042062,191
17 Jan 20240.04400.04400.04200.04200.0420802,734
16 Jan 20240.04300.04300.04300.04300.0430-
15 Jan 20240.04300.04400.04200.04300.0430351,611
14 Jan 20240.04100.04100.04100.04100.041011,250
11 Jan 20240.04200.04300.04100.04100.0410134,058
10 Jan 20240.04300.04300.04200.04200.0420161,266
09 Jan 20240.04400.04400.04100.04400.0440224,424
08 Jan 20240.04200.04200.04000.04100.0410384,327
07 Jan 20240.04300.04300.04100.04100.041049,741
04 Jan 20240.03900.04300.03900.04300.0430506,112
03 Jan 20240.04000.04100.03800.03800.0380326,668
02 Jan 20240.03800.03900.03800.03900.0390540,340
01 Jan 20240.03800.03900.03700.03800.038066,295
28 Dec 20230.03700.03900.03500.03900.0390654,896
27 Dec 20230.03900.03900.03800.03800.0380804,735
26 Dec 20230.03800.03800.03800.03800.0380201,368
21 Dec 20230.03800.03900.03800.03800.038049,100
20 Dec 20230.03900.03900.03900.03900.0390139,057
19 Dec 20230.04000.04000.03800.03800.0380380,328
18 Dec 20230.04000.04200.04000.04100.0410264,285
17 Dec 20230.04200.04200.04200.04200.0420-
14 Dec 20230.03700.04200.03700.04200.042032,673
13 Dec 20230.03800.04100.03600.03600.0360923,963
12 Dec 20230.03700.04000.03400.03500.03504,143,994
11 Dec 20230.04000.04000.04000.04000.040080,151
10 Dec 20230.04400.04400.04100.04100.0410295,913
07 Dec 20230.04300.04400.04300.04300.0430121,920
06 Dec 20230.04200.04400.04200.04400.044056,115
05 Dec 20230.04200.04500.04200.04400.044089,581
04 Dec 20230.04200.04400.04100.04200.0420232,865
03 Dec 20230.04400.04500.04200.04200.0420662,838
30 Nov 20230.04200.04500.04200.04500.0450588,891
29 Nov 20230.04100.04400.04100.04200.0420843,987
28 Nov 20230.04100.04200.03900.04100.0410436,213
27 Nov 20230.03900.04200.03800.04200.04201,434,588
26 Nov 20230.04000.04000.03800.03900.0390764,057
23 Nov 20230.03900.04000.03900.04000.0400165,808
22 Nov 20230.03800.03900.03700.03700.03701,111,433
21 Nov 20230.03800.03800.03700.03700.0370272,266
20 Nov 20230.03600.03800.03600.03800.03801,259,757
19 Nov 20230.03500.03800.03500.03500.03501,354,864
16 Nov 20230.03500.03500.03400.03500.035083,386
15 Nov 20230.03500.03500.03400.03400.0340522,258
14 Nov 20230.03500.03600.03500.03500.03502,052,417
13 Nov 20230.03800.03800.03400.03400.03402,086,057
12 Nov 20230.03500.03700.03400.03700.03702,012,773
09 Nov 20230.03400.03400.03200.03300.03301,461,283
08 Nov 20230.03400.03400.03300.03400.0340290,968
07 Nov 20230.03400.03400.03300.03300.0330364,577
06 Nov 20230.03300.03300.03300.03300.0330102,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...