Global X Physical Silver (ASX:ETPMAG)
Australia · Delayed Price · Currency is AUD 66.87
-2.56 (-3.69%)
Oct 30, 2026, 3:59 PM AEDT
ASX:ETPMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.00 | 68.07 | 66.52 | 66.87 | 66.87 | -3.69% | 121,090 |
| Oct 29, 2026 | 70.01 | 70.50 | 68.85 | 69.43 | 69.43 | -1.15% | 97,879 |
| Oct 28, 2026 | 70.91 | 71.05 | 70.21 | 70.24 | 70.24 | 0.83% | 77,718 |
| Oct 27, 2026 | 70.50 | 70.72 | 69.66 | 69.66 | 69.66 | -1.46% | 71,413 |
| Oct 26, 2026 | 70.61 | 70.84 | 69.94 | 70.69 | 70.69 | 0.11% | 80,446 |
| Oct 23, 2026 | 71.35 | 71.45 | 69.87 | 70.61 | 70.61 | -4.14% | 133,549 |
| Oct 22, 2026 | 75.20 | 75.29 | 73.53 | 73.66 | 73.66 | -1.93% | 48,914 |
| Oct 21, 2026 | 75.70 | 75.83 | 74.88 | 75.11 | 75.11 | -0.08% | 47,194 |
| Oct 20, 2026 | 74.81 | 75.46 | 74.08 | 75.17 | 75.17 | -1.00% | 61,309 |
| Oct 19, 2026 | 75.58 | 75.97 | 75.31 | 75.93 | 75.93 | -0.42% | 61,267 |
| Oct 16, 2026 | 75.76 | 76.45 | 75.55 | 76.25 | 76.25 | 3.32% | 84,067 |
| Oct 15, 2026 | 73.29 | 74.43 | 72.98 | 73.80 | 73.80 | -4.77% | 133,920 |
| Oct 14, 2026 | 77.66 | 77.76 | 76.93 | 77.50 | 77.50 | -2.92% | 53,206 |
| Oct 13, 2026 | 79.43 | 79.83 | 78.51 | 79.83 | 79.83 | -0.27% | 43,497 |
| Oct 12, 2026 | 79.85 | 80.57 | 79.74 | 80.05 | 80.05 | 1.06% | 51,523 |
| Oct 9, 2026 | 78.34 | 79.23 | 78.16 | 79.21 | 79.21 | 0.01% | 41,486 |
| Oct 8, 2026 | 78.71 | 79.71 | 78.62 | 79.20 | 79.20 | -0.81% | 58,935 |
| Oct 7, 2026 | 80.40 | 80.67 | 79.80 | 79.85 | 79.85 | 0.26% | 36,061 |
| Oct 6, 2026 | 80.40 | 80.45 | 79.50 | 79.64 | 79.64 | -1.07% | 40,121 |
| Oct 5, 2026 | 80.09 | 81.13 | 79.90 | 80.50 | 80.50 | -0.78% | 61,198 |
| Oct 2, 2026 | 80.93 | 81.13 | 79.78 | 81.13 | 81.13 | 0.30% | 56,716 |
| Oct 1, 2026 | 79.74 | 80.98 | 79.15 | 80.89 | 80.89 | 0.72% | 70,653 |
| Sep 30, 2026 | 80.71 | 80.80 | 79.90 | 80.31 | 80.31 | 0.54% | 45,318 |
| Sep 29, 2026 | 79.43 | 79.88 | 78.78 | 79.88 | 79.88 | -0.93% | 80,315 |
| Sep 28, 2026 | 83.30 | 83.40 | 80.39 | 80.63 | 80.63 | -3.00% | 87,636 |
| Sep 25, 2026 | 83.35 | 83.75 | 82.80 | 83.12 | 83.12 | -0.65% | 52,031 |
| Sep 24, 2026 | 83.84 | 84.08 | 83.21 | 83.66 | 83.66 | -2.16% | 52,530 |
| Sep 23, 2026 | 86.76 | 87.05 | 85.46 | 85.51 | 85.51 | 1.44% | 56,024 |
| Sep 22, 2026 | 85.65 | 85.95 | 83.83 | 84.30 | 84.30 | -0.86% | 40,041 |
| Sep 21, 2026 | 85.38 | 86.20 | 84.90 | 85.03 | 85.03 | -0.94% | 90,361 |
| Sep 18, 2026 | 84.22 | 85.84 | 84.18 | 85.84 | 85.84 | 4.30% | 70,570 |
| Sep 17, 2026 | 81.81 | 82.90 | 81.48 | 82.30 | 82.30 | -0.78% | 58,215 |
| Sep 16, 2026 | 81.87 | 83.35 | 81.55 | 82.95 | 82.95 | 2.14% | 52,942 |
| Sep 15, 2026 | 81.14 | 81.76 | 80.84 | 81.21 | 81.21 | -0.93% | 69,735 |
| Sep 14, 2026 | 81.96 | 82.52 | 81.73 | 81.97 | 81.97 | -0.04% | 45,922 |
| Sep 11, 2026 | 81.30 | 82.00 | 80.81 | 82.00 | 82.00 | -4.75% | 108,352 |
| Sep 10, 2026 | 85.24 | 86.20 | 85.24 | 86.09 | 86.09 | 1.73% | 47,128 |
| Sep 9, 2026 | 83.40 | 84.63 | 83.32 | 84.63 | 84.63 | 0.49% | 46,596 |
| Sep 8, 2026 | 84.12 | 85.32 | 84.12 | 84.22 | 84.22 | 0.96% | 57,181 |
| Sep 7, 2026 | 84.33 | 84.50 | 83.42 | 83.42 | 83.42 | -1.64% | 54,466 |
| Sep 4, 2026 | 85.22 | 86.00 | 84.68 | 84.81 | 84.81 | 0.26% | 74,291 |
| Sep 3, 2026 | 83.40 | 84.73 | 83.40 | 84.59 | 84.59 | 3.03% | 60,112 |
| Sep 2, 2026 | 82.45 | 82.99 | 81.29 | 82.10 | 82.10 | -3.89% | 131,793 |
| Sep 1, 2026 | 85.20 | 85.75 | 84.59 | 85.42 | 85.42 | 0.40% | 66,647 |
| Aug 31, 2026 | 84.80 | 85.63 | 84.07 | 85.08 | 85.08 | -3.16% | 90,605 |
| Aug 28, 2026 | 88.29 | 88.65 | 87.17 | 87.86 | 87.86 | 0.25% | 91,206 |
| Aug 27, 2026 | 88.08 | 88.90 | 87.40 | 87.64 | 87.64 | -0.63% | 66,986 |
| Aug 26, 2026 | 87.76 | 88.99 | 87.36 | 88.20 | 88.20 | 0.80% | 81,617 |
| Aug 25, 2026 | 89.11 | 89.60 | 86.70 | 87.50 | 87.50 | -1.07% | 109,685 |
| Aug 24, 2026 | 88.90 | 89.05 | 87.60 | 88.45 | 88.45 | -0.53% | 153,007 |