ASX · ETM · stock
Energy Transition Minerals Ltd (ETM) stock price history
Every ASX trading session of Energy Transition Minerals Ltd from Jun 19, 2006 to Sep 28, 2026: 5,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETM adjusted close, 2006 to 2026
- A$1.84
- All time high, 2007
- A$0.2100
- 52 week high, A$0.0340 low
- 5,132
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ETM key facts
- Energy Transition Minerals Ltd (ETM) closed at A$0.0530 on Sep 28, 2026 on ASX.
- ETM's all time high close is A$1.84, set on May 25, 2007; its all time low close is A$0.0190 on Jul 16, 2024.
- ETM's 52 week range is A$0.0340 to A$0.2100.
- ETM returned -27.4% over the year to Sep 28, 2026 and -51.8% over five years.
- Over ten years ETM returned +8%, +0.8% a year compounded.
- ETM's deepest drawdown was -99.0% from Jun 18, 2007 to Jul 16, 2024.
- DataCedar holds 5,132 daily sessions of ETM history from Jun 19, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ETM price chart, 2006 to 2026
ETM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +1.9% |
| 6 months | -43.0% |
| Year to date | -41.8% |
| 1 year | -27.4% |
| 3 years | +47.2% |
| 5 years | -51.8% |
| 10 years | +8.2% |
| Since Jun 19, 2006 | -72.7% |
| Compound annual growth, 20.3 years | -6.2% |
ETM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.84 on May 25, 2007
- All time low close
- A$0.0190 on Jul 16, 2024
- 52 week high
- A$0.2100 on Jan 11, 2026
- 52 week low
- A$0.0340 on Jun 29, 2026
- Deepest drawdown
- -99.0% from Jun 18, 2007 to Jul 16, 2024, not yet recovered
- Best single session
- +542.9% on May 23, 2007
- Worst single session
- -44.4% on Apr 8, 2021
- Volatility, 1 year annualised
- 120.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2007, +329%
- Worst calendar year
- 2008, -80%
ETM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 19, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0920 | A$0.2100 | A$0.0340 | A$0.0530 | -41.8% | 960.1M | 188 |
| 2025 | A$0.0400 | A$0.1500 | A$0.0360 | A$0.0910 | +133.3% | 1B | 253 |
| 2024 | A$0.0380 | A$0.0450 | A$0.0190 | A$0.0390 | 0.0% | 161.8M | 254 |
| 2023 | A$0.0620 | A$0.0650 | A$0.0320 | A$0.0390 | -37.1% | 143.8M | 252 |
| 2022 | A$0.0830 | A$0.0890 | A$0.0430 | A$0.0620 | -25.3% | 340.1M | 251 |
| 2021 | A$0.2700 | A$0.3550 | A$0.0680 | A$0.0830 | -68.7% | 1.4B | 254 |
| 2020 | A$0.1300 | A$0.3450 | A$0.0670 | A$0.2650 | +103.8% | 483.9M | 255 |
| 2019 | A$0.0750 | A$0.1650 | A$0.0490 | A$0.1300 | +85.7% | 498.4M | 253 |
| 2018 | A$0.0980 | A$0.1050 | A$0.0550 | A$0.0700 | -27.8% | 396.4M | 253 |
| 2017 | A$0.0690 | A$0.1950 | A$0.0630 | A$0.0970 | +40.6% | 528.6M | 252 |
| 2016 | A$0.0290 | A$0.0950 | A$0.0210 | A$0.0690 | +146.4% | 531M | 253 |
| 2015 | A$0.0730 | A$0.1050 | A$0.0210 | A$0.0280 | -61.6% | 235M | 255 |
| 2014 | A$0.2035 | A$0.2520 | A$0.0670 | A$0.0730 | -63.3% | 275.4M | 253 |
| 2013 | A$0.2568 | A$0.4458 | A$0.1745 | A$0.1987 | -24.1% | 190.3M | 253 |
| 2012 | A$0.4604 | A$0.5815 | A$0.2326 | A$0.2617 | -40.7% | 135.3M | 253 |
| 2011 | A$1.26 | A$1.37 | A$0.3974 | A$0.4410 | -61.9% | 308.8M | 248 |
| 2010 | A$0.6009 | A$1.20 | A$0.3005 | A$1.16 | +106.0% | 290.9M | 253 |
| 2009 | A$0.2278 | A$0.6445 | A$0.1454 | A$0.5621 | +146.8% | 202.7M | 254 |
| 2008 | A$1.16 | A$1.26 | A$0.1648 | A$0.2278 | -80.4% | 47.3M | 254 |
| 2007 | A$0.2714 | A$2.12 | A$0.2714 | A$1.16 | +328.6% | 30.1M | 253 |
| 2006 | A$0.1938 | A$0.4846 | A$0.1841 | A$0.2714 | n/a | 6.8M | 138 |
ETM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0530 | +3.9% |
| August 2026 | A$0.0510 | 0.0% |
| July 2026 | A$0.0510 | +21.4% |
| June 2026 | A$0.0420 | -34.4% |
| May 2026 | A$0.0640 | +3.2% |
| April 2026 | A$0.0620 | +14.8% |
| March 2026 | A$0.0540 | -46.0% |
| February 2026 | A$0.1000 | -25.9% |
| January 2026 | A$0.1350 | +48.4% |
| December 2025 | A$0.0910 | +18.2% |
| November 2025 | A$0.0770 | -3.7% |
| October 2025 | A$0.0800 | +8.1% |
About the ETM data
Daily bars. 5,132 sessions from Jun 19, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ETM share price history
