ASX:ETPMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	85.46	85.76	85.16	85.56	-	-4.66%	50,173
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
May 18, 2026	98.51	98.88	95.30	96.79	96.79	-3.14%	158,648
May 15, 2026	106.70	106.70	99.56	99.93	99.93	-9.34%	182,109
May 14, 2026	110.67	111.99	109.26	110.22	110.22	0.46%	143,823
May 13, 2026	109.66	111.39	108.67	109.71	109.71	1.59%	124,316
May 12, 2026	109.50	110.49	107.99	107.99	107.99	6.02%	202,551
May 11, 2026	102.16	103.53	100.97	101.86	101.86	-0.62%	127,591
May 8, 2026	100.47	102.50	100.46	102.50	102.50	3.72%	97,906
May 7, 2026	98.93	99.15	97.80	98.82	98.82	2.88%	121,286
May 6, 2026	94.20	96.30	93.86	96.05	96.05	2.33%	90,652
May 5, 2026	93.52	94.44	92.92	93.86	93.86	-1.91%	52,703
May 4, 2026	96.20	97.00	95.69	95.69	95.69	1.51%	54,314
May 1, 2026	94.84	95.10	94.14	94.27	94.27	1.03%	63,125
Apr 30, 2026	92.84	94.00	92.41	93.31	93.31	-1.13%	82,456
Apr 29, 2026	93.99	94.82	93.14	94.38	94.38	0.20%	94,057
Apr 28, 2026	98.29	98.29	93.75	94.19	94.19	-3.07%	87,594
Apr 27, 2026	96.80	98.03	96.18	97.17	97.17	0.37%	86,350
Apr 24, 2026	97.41	97.66	96.31	96.81	96.81	-0.87%	115,363
Apr 23, 2026	99.50	100.44	97.20	97.66	97.66	-2.71%	99,856
Apr 22, 2026	99.37	100.76	98.97	100.38	100.38	-0.76%	86,775
Apr 21, 2026	102.36	102.49	100.73	101.15	101.15	-1.30%	71,861
Apr 20, 2026	101.61	103.54	101.25	102.48	102.48	1.35%	137,808
Apr 17, 2026	101.40	101.57	99.73	101.11	101.11	-1.73%	97,970
Apr 16, 2026	102.18	103.30	101.79	102.89	102.89	0.68%	85,573
Apr 15, 2026	102.72	104.30	101.74	102.19	102.19	2.48%	138,360
Apr 14, 2026	98.00	100.10	97.60	99.72	99.72	2.77%	58,441
Apr 13, 2026	96.25	97.45	96.01	97.03	97.03	-1.61%	69,610
Apr 10, 2026	97.00	99.02	97.00	98.62	98.62	2.17%	74,811