Global X Physical Silver (ASX:ETPMAG)
Australia · Delayed Price · Currency is AUD 86.00
+1.70 (2.02%)
Sep 23, 2026, 2:09 PM AEST
ASX:ETPMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 87.85 | 88.92 | 87.50 | 88.92 | 88.92 | 3.10% | 192,768 |
| Aug 20, 2026 | 86.33 | 86.79 | 85.53 | 86.25 | 86.25 | 6.01% | 157,003 |
| Aug 19, 2026 | 81.41 | 82.11 | 81.00 | 81.36 | 81.36 | -3.45% | 81,988 |
| Aug 18, 2026 | 84.99 | 85.81 | 83.67 | 84.27 | 84.27 | -0.80% | 69,760 |
| Aug 17, 2026 | 83.99 | 85.67 | 83.90 | 84.95 | 84.95 | 1.98% | 64,820 |
| Aug 14, 2026 | 83.98 | 83.99 | 82.47 | 83.30 | 83.30 | -1.62% | 89,998 |
| Aug 13, 2026 | 84.81 | 86.05 | 84.51 | 84.67 | 84.67 | -0.18% | 107,610 |
| Aug 12, 2026 | 84.16 | 85.48 | 84.01 | 84.82 | 84.82 | 0.43% | 83,862 |
| Aug 11, 2026 | 85.42 | 86.33 | 83.90 | 84.46 | 84.46 | 1.27% | 174,456 |
| Aug 10, 2026 | 83.21 | 83.47 | 81.93 | 83.40 | 83.40 | 1.48% | 136,734 |
| Aug 7, 2026 | 80.90 | 82.18 | 79.83 | 82.18 | 82.18 | 1.62% | 95,456 |
| Aug 6, 2026 | 80.88 | 81.93 | 80.27 | 80.87 | 80.87 | 1.05% | 170,590 |
| Aug 5, 2026 | 77.39 | 80.16 | 77.30 | 80.03 | 80.03 | 3.64% | 93,549 |
| Aug 4, 2026 | 76.64 | 77.22 | 76.00 | 77.22 | 77.22 | 1.87% | 49,385 |
| Aug 3, 2026 | 76.08 | 76.37 | 75.33 | 75.80 | 75.80 | -0.42% | 61,004 |
| Jul 31, 2026 | 77.14 | 77.21 | 76.06 | 76.12 | 76.12 | 0.95% | 66,744 |
| Jul 30, 2026 | 76.99 | 77.26 | 75.20 | 75.40 | 75.40 | -1.11% | 66,276 |
| Jul 29, 2026 | 75.50 | 76.52 | 74.96 | 76.25 | 76.25 | 1.28% | 68,114 |
| Jul 28, 2026 | 76.67 | 76.71 | 74.70 | 75.29 | 75.29 | -3.20% | 72,672 |
| Jul 27, 2026 | 78.15 | 78.72 | 77.42 | 77.78 | 77.78 | 3.09% | 81,605 |
| Jul 24, 2026 | 75.87 | 76.06 | 75.03 | 75.45 | 75.45 | -3.22% | 71,154 |
| Jul 23, 2026 | 78.31 | 78.72 | 77.78 | 77.96 | 77.96 | -0.41% | 80,211 |
| Jul 22, 2026 | 77.06 | 78.59 | 77.06 | 78.28 | 78.28 | 2.45% | 106,879 |
| Jul 21, 2026 | 73.84 | 76.41 | 73.66 | 76.41 | 76.41 | 2.91% | 159,335 |
| Jul 20, 2026 | 73.30 | 75.25 | 73.16 | 74.25 | 74.25 | 1.49% | 92,177 |
| Jul 17, 2026 | 72.85 | 73.20 | 72.06 | 73.16 | 73.16 | -3.21% | 137,996 |
| Jul 16, 2026 | 75.99 | 75.99 | 74.75 | 75.59 | 75.59 | -1.45% | 61,419 |
| Jul 15, 2026 | 77.08 | 77.65 | 76.47 | 76.70 | 76.70 | -0.54% | 67,022 |