ASX:ETPMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	96.80	97.10	95.40	96.53	96.53	-5.09%	139,082
Apr 8, 2026	99.15	101.71	98.86	101.71	101.71	5.83%	218,669
Apr 7, 2026	96.70	97.29	95.50	96.11	96.11	0.07%	110,174
Apr 2, 2026	99.55	100.66	95.60	96.04	96.04	-2.79%	147,432
Apr 1, 2026	100.12	100.62	98.28	98.80	98.80	2.20%	160,575
Mar 31, 2026	94.00	98.24	92.81	96.67	96.67	2.72%	153,290
Mar 30, 2026	91.85	94.30	90.87	94.11	94.11	1.42%	215,826
Mar 27, 2026	91.88	92.79	90.09	92.79	92.79	-1.68%	134,746
Mar 26, 2026	95.22	95.54	93.17	94.38	94.38	-2.49%	235,057
Mar 25, 2026	92.99	97.93	92.99	96.79	96.79	10.95%	264,945
Mar 24, 2026	90.75	91.93	87.24	87.24	87.24	-0.17%	234,572
Mar 23, 2026	90.20	90.77	85.02	87.39	87.39	-8.47%	567,101
Mar 20, 2026	94.39	96.60	93.41	95.48	95.48	-3.41%	282,971
Mar 19, 2026	99.31	100.19	98.46	98.85	98.85	-3.21%	276,713