ASX, ETM End of Day and Historical Share Prices [Energy Transition Minerals Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, ETM:

29 Aug 2025

LAST: 0.0840	CHANGE: 0.01	OPEN: 0.0770	HIGH: 0.0850	ASK: 0.0910	VOLUME: 5.66M
LAST: 0.0840	CHG(%): 10.53	PREV: 0.0760	LOW: 0.0770	BID: 0.0880

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.0770	0.0850	0.0770	0.0840	5.66M
28 Aug 25	0.0760	0.0780	0.0740	0.0760	1.66M
27 Aug 25	0.0760	0.0780	0.0720	0.0770	7.57M
26 Aug 25	0.0860	0.0890	0.0770	0.0790	8.51M
25 Aug 25	0.0880	0.0910	0.0850	0.0860	4.58M
22 Aug 25	0.0840	0.0930	0.0830	0.0880	7.86M
21 Aug 25	0.0840	0.0870	0.0820	0.0830	3.64M
20 Aug 25	0.0810	0.0860	0.0800	0.0850	6.41M
19 Aug 25	0.0900	0.0920	0.0810	0.0820	11.05M
18 Aug 25	0.0990	0.1000	0.0860	0.0880	13.08M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.08
MA20:	0.07
MA50:	0.06
MA100:	0.06
MA200:	0.06
STO9:	47.06
STO14:	33.33
RSI14:	44.59
WPR14:	-57.89
MTM14:	0.00
ROC14:	-0.01
ATR:	0.01
Week High:	0.09
Week Low:	0.07
Month High:	0.15
Month Low:	0.04
Year High:	0.15
Year Low:	0.02
Volatility:	26.55

RECENT SPLITS

Date	Ratio
31 Oct 2022	1-10
24 Oct 2022	1-10