ASX:ETPMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	114.70	115.00	113.86	114.19	114.19	-1.17%	81,530
Feb 26, 2026	115.45	116.40	112.56	115.54	115.54	0.02%	321,565
Feb 25, 2026	113.98	116.41	112.72	115.52	115.52	1.92%	286,754
Feb 24, 2026	115.10	115.80	110.55	113.34	113.34	0.04%	433,835
Feb 23, 2026	109.51	114.00	109.51	113.30	113.30	10.75%	399,014
Feb 20, 2026	102.00	102.79	101.50	102.30	102.30	0.47%	208,363
Feb 19, 2026	100.71	101.82	99.75	101.82	101.82	3.60%	208,141
Feb 18, 2026	96.42	98.65	93.88	98.28	98.28	0.63%	367,720
Feb 17, 2026	99.00	99.94	95.17	97.66	97.66	-0.27%	343,796
Feb 16, 2026	100.40	102.00	96.97	97.92	97.92	-2.46%	301,602
Feb 13, 2026	98.39	100.76	96.23	100.39	100.39	-7.53%	507,410
Feb 12, 2026	108.80	109.50	105.20	108.56	108.56	1.88%	326,361
Feb 11, 2026	105.60	106.82	105.03	106.56	106.56	0.82%	141,721
Feb 10, 2026	108.01	109.13	104.86	105.69	105.69	-1.22%	434,496
Feb 9, 2026	101.26	107.50	101.26	106.99	106.99	11.33%	604,739
Feb 6, 2026	95.50	97.07	85.36	96.10	96.10	-4.85%	1,158,520
Feb 5, 2026	116.15	118.67	97.29	101.00	101.00	-12.64%	981,603
Feb 4, 2026	113.00	115.73	109.35	115.62	115.62	5.12%	477,936
Feb 3, 2026	104.30	112.82	104.30	109.99	109.99	5.92%	659,673
Feb 2, 2026	115.00	116.99	100.00	103.84	103.84	-28.93%	1,113,798
Jan 30, 2026	151.92	154.55	142.01	146.10	146.10	-4.79%	515,622
Jan 29, 2026	153.28	155.89	151.09	153.45	153.45	0.76%	504,694
Jan 28, 2026	146.55	152.30	145.28	152.30	152.30	5.92%	559,685
Jan 27, 2026	138.00	147.82	137.40	143.79	143.79	8.50%	731,992
Jan 23, 2026	129.05	133.20	129.05	132.52	132.52	5.09%	310,813
Jan 22, 2026	128.00	128.50	123.10	126.10	126.10	-2.16%	250,017
Jan 21, 2026	130.10	130.50	127.51	128.88	128.88	0.08%	269,049
Jan 20, 2026	130.00	130.00	126.91	128.78	128.78	0.69%	235,214
Jan 19, 2026	124.94	129.50	124.40	127.90	127.90	2.67%	314,256
Jan 16, 2026	126.21	127.30	122.69	124.57	124.57	2.95%	280,969
Jan 15, 2026	128.21	130.78	119.34	121.00	121.00	-3.08%	758,728
Jan 14, 2026	119.99	125.76	119.58	124.85	124.85	6.42%	368,279
Jan 13, 2026	117.76	117.97	114.35	117.32	117.32	2.25%	262,865
Jan 12, 2026	109.12	115.33	109.12	114.74	114.74	8.89%	386,046
Jan 9, 2026	106.00	106.40	103.88	105.37	105.37	-0.64%	209,338
Jan 8, 2026	108.00	108.13	106.05	106.05	106.05	-2.52%	207,471
Jan 7, 2026	110.50	113.00	108.21	108.79	108.79	1.01%	421,607
Jan 6, 2026	105.10	108.28	104.14	107.70	107.70	3.51%	270,328
Jan 5, 2026	101.49	105.13	100.49	104.05	104.05	2.98%	291,728
Jan 2, 2026	99.82	101.27	98.31	101.04	101.04	0.94%	207,046
Dec 31, 2025	104.99	105.53	100.10	100.10	100.10	-1.59%	280,938
Dec 30, 2025	105.00	105.00	98.00	101.72	101.72	-6.89%	370,253
Dec 29, 2025	110.00	115.00	103.13	109.25	109.25	10.81%	737,843
Dec 24, 2025	98.01	99.66	98.01	98.59	98.59	2.40%	183,130
Dec 23, 2025	97.00	97.26	95.39	96.28	96.28	-0.08%	148,643
Dec 22, 2025	93.50	96.52	93.01	96.36	96.36	5.69%	205,322
Dec 19, 2025	91.98	92.00	90.00	91.17	91.17	-1.50%	160,931
Dec 18, 2025	93.00	93.80	91.43	92.56	92.56	0.72%	156,726
Dec 17, 2025	88.36	91.94	88.29	91.90	91.90	5.27%	172,817
Dec 16, 2025	88.13	88.95	86.70	87.30	87.30	0.70%	124,020