ASX:ETPMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	87.98	87.98	85.00	86.69	86.69	-1.15%	359,544
Dec 12, 2025	88.04	88.93	86.82	87.70	87.70	1.74%	683,309
Dec 11, 2025	85.28	86.83	85.02	86.20	86.20	1.71%	195,276
Dec 10, 2025	84.50	85.37	83.86	84.75	84.75	4.88%	163,634
Dec 9, 2025	80.47	81.10	80.47	80.81	80.81	0.57%	58,235
Dec 8, 2025	81.08	81.50	79.80	80.35	80.35	0.07%	156,505
Dec 5, 2025	80.01	80.36	79.18	80.29	80.29	-0.97%	100,715
Dec 4, 2025	81.74	81.98	80.91	81.08	81.08	-1.34%	122,610
Dec 3, 2025	81.55	82.50	81.54	82.18	82.18	2.13%	126,487
Dec 2, 2025	81.20	81.64	79.62	80.47	80.47	-0.10%	192,047
Dec 1, 2025	80.00	81.99	79.38	80.55	80.55	4.94%	300,303
Nov 28, 2025	75.00	76.76	74.71	76.76	76.76	2.96%	122,578
Nov 27, 2025	75.50	75.74	74.31	74.55	74.55	1.19%	100,470
Nov 26, 2025	73.59	73.74	73.06	73.67	73.67	0.10%	59,040
Nov 25, 2025	72.60	73.60	72.60	73.60	73.60	3.49%	110,122
Nov 24, 2025	71.05	71.99	70.95	71.12	71.12	0.10%	47,304
Nov 21, 2025	72.60	72.60	70.77	71.05	71.05	-2.58%	79,951
Nov 20, 2025	72.75	73.62	72.20	72.93	72.93	0.86%	78,527
Nov 19, 2025	70.47	72.69	70.47	72.31	72.31	2.63%	59,003
Nov 18, 2025	71.49	71.49	70.18	70.46	70.46	-1.73%	77,650
Nov 17, 2025	72.98	72.98	71.00	71.70	71.70	-4.14%	121,865
Nov 14, 2025	74.50	75.30	73.40	74.80	74.80	-1.60%	112,412
Nov 13, 2025	74.92	76.21	74.25	76.02	76.02	5.32%	156,825