ASX:ETPMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	76.67	76.71	74.70	75.15	75.15	-3.38%	71,483
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
Jul 14, 2026	76.31	77.33	75.51	77.12	77.12	0.40%	72,986
Jul 13, 2026	77.99	78.54	76.80	76.81	76.81	-3.59%	108,365
Jul 10, 2026	79.29	80.02	79.09	79.67	79.67	2.83%	101,914
Jul 9, 2026	77.20	77.48	76.29	77.48	77.48	-3.33%	111,483
Jul 8, 2026	79.10	80.60	78.96	80.15	80.15	-0.19%	76,644
Jul 7, 2026	81.64	81.82	79.87	80.30	80.30	-1.86%	102,442
Jul 6, 2026	83.32	83.50	81.58	81.82	81.82	-0.75%	134,897
Jul 3, 2026	81.15	82.84	80.93	82.44	82.44	3.10%	121,255
Jul 2, 2026	78.58	80.41	78.50	79.96	79.96	4.63%	95,073
Jul 1, 2026	77.53	77.99	76.42	76.42	76.42	-0.42%	76,487
Jun 30, 2026	78.00	78.00	75.70	76.74	76.74	-1.77%	162,474
Jun 29, 2026	78.11	78.65	76.97	78.12	78.12	3.88%	171,503
Jun 26, 2026	76.72	77.10	74.40	75.20	75.20	-1.43%	157,090
Jun 25, 2026	76.99	77.00	75.10	76.29	76.29	-7.48%	244,729
Jun 24, 2026	81.00	82.46	80.66	82.46	82.46	0.19%	126,239
Jun 23, 2026	85.24	85.57	82.25	82.30	82.30	-5.40%	115,093
Jun 22, 2026	84.22	87.99	84.21	87.00	87.00	3.33%	94,087
Jun 19, 2026	85.46	85.76	83.10	84.20	84.20	-6.17%	181,517
Jun 18, 2026	89.40	91.19	89.30	89.74	89.74	-1.91%	104,752
Jun 17, 2026	90.85	91.61	90.77	91.49	91.49	1.21%	70,042
Jun 16, 2026	90.79	91.07	89.82	90.40	90.40	-0.75%	90,210
Jun 15, 2026	91.00	91.81	90.62	91.08	91.08	4.63%	156,317
Jun 12, 2026	87.02	88.34	86.80	87.05	87.05	4.31%	112,884
Jun 11, 2026	82.03	84.48	81.45	83.45	83.45	-1.64%	131,369
Jun 10, 2026	84.64	85.02	83.00	84.84	84.84	-4.77%	174,924
Jun 9, 2026	88.60	89.22	87.90	89.09	89.09	-4.35%	140,403
Jun 5, 2026	95.02	95.10	93.07	93.14	93.14	-1.53%	83,887
Jun 4, 2026	94.48	95.07	93.70	94.59	94.59	-0.99%	72,327
Jun 3, 2026	95.60	96.29	94.67	95.54	95.54	-2.59%	70,928
Jun 2, 2026	96.14	98.45	95.80	98.08	98.08	1.18%	64,832
Jun 1, 2026	96.70	97.10	95.57	96.94	96.94	0.14%	56,803
May 29, 2026	97.00	97.90	96.50	96.80	96.80	3.06%	79,066
May 28, 2026	95.99	96.50	92.89	93.93	93.93	-3.27%	170,404
May 27, 2026	98.85	99.26	97.00	97.11	97.11	-1.05%	47,570
May 26, 2026	99.34	99.55	97.12	98.14	98.14	-1.21%	81,805
May 25, 2026	100.76	100.90	99.11	99.34	99.34	1.28%	128,589
May 22, 2026	98.28	98.99	97.61	98.08	98.08	0.95%	62,085
May 21, 2026	97.49	99.00	96.72	97.16	97.16	1.04%	72,930
May 20, 2026	96.18	96.62	94.68	96.16	96.16	-2.16%	104,390
May 19, 2026	100.69	100.99	97.55	98.28	98.28	1.54%	100,149