UK markets close in 5 hours 22 minutes

Energy Transition Minerals Ltd (ETM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0350+0.0020 (+6.06%)
At close: 04:10PM AEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 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
26 Feb 20240.03400.03400.03300.03300.0330158,277
23 Feb 20240.03300.03300.03300.03300.033053,682
22 Feb 20240.03300.03400.03300.03300.0330107,088
21 Feb 20240.03300.03300.03300.03300.0330273,143
20 Feb 20240.03300.03300.03300.03300.0330166,013
19 Feb 20240.03400.03400.03400.03400.0340185,810
16 Feb 20240.03500.03500.03500.03500.035017,755
15 Feb 20240.03500.03600.03500.03600.036076,332
14 Feb 20240.03500.03500.03400.03500.0350397,971
13 Feb 20240.03500.03700.03500.03700.0370161,841
12 Feb 20240.03500.03500.03300.03300.0330198,873
09 Feb 20240.03600.03600.03500.03600.0360295,190
08 Feb 20240.03300.03600.03300.03600.0360574,867
07 Feb 20240.03400.03500.03300.03400.0340549,865
06 Feb 20240.03800.03800.03400.03500.0350120,106
05 Feb 20240.03800.03800.03400.03500.0350482,090
02 Feb 20240.03700.03700.03600.03600.0360858,544
01 Feb 20240.03700.03700.03700.03700.037087,290
31 Jan 20240.03700.03800.03700.03700.0370365,481
30 Jan 20240.03800.03900.03800.03900.0390174,531
29 Jan 20240.03700.03800.03700.03800.0380590,936
25 Jan 20240.03800.04000.03800.03800.038041,668
24 Jan 20240.04000.04000.03800.03800.0380970,711
23 Jan 20240.04000.04300.03900.04300.0430973,896
22 Jan 20240.04200.04200.03900.03900.0390775,331
19 Jan 20240.04100.04300.04100.04200.042062,191
18 Jan 20240.04400.04400.04200.04200.0420802,734
17 Jan 20240.04300.04300.04300.04300.0430-
16 Jan 20240.04300.04400.04200.04300.0430351,611
15 Jan 20240.04100.04100.04100.04100.041011,250
12 Jan 20240.04200.04300.04100.04100.0410134,058
11 Jan 20240.04300.04300.04200.04200.0420161,266
10 Jan 20240.04400.04400.04100.04400.0440224,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...