Global X Physical Precious Metals Basket - Global X Physical Precious Metals (ASX:ETPMPM)
Australia · Delayed Price · Currency is AUD 467.80
0.00 (0.00%)
At close: Feb 10, 2026
ASX:ETPMPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 447.43 | 470.00 | 447.43 | 467.80 | - | - | 6,579 |
| Feb 9, 2026 | 460.00 | 470.00 | 460.00 | 467.80 | - | 5.60% | 6,168 |
| Feb 7, 2026 | 449.99 | 450.00 | 423.00 | 443.00 | - | -3.35% | 3,752 |
| Feb 6, 2026 | 500.00 | 540.00 | 449.90 | 458.37 | - | -5.82% | 12,560 |
| Feb 5, 2026 | 497.50 | 497.50 | 470.00 | 486.72 | - | 5.35% | 7,624 |
| Feb 4, 2026 | 450.00 | 474.28 | 441.00 | 462.00 | - | 3.22% | 5,738 |
| Feb 3, 2026 | 525.00 | 525.00 | 400.00 | 447.59 | - | - | 8,133 |
| Feb 2, 2026 | 452.00 | 476.34 | 437.13 | 447.59 | - | -16.74% | 7,713 |
| Jan 31, 2026 | 567.91 | 595.00 | 527.01 | 537.61 | - | -5.34% | 6,828 |
| Jan 30, 2026 | 587.00 | 587.00 | 560.00 | 567.91 | - | 2.86% | 3,763 |
| Jan 29, 2026 | 540.06 | 552.41 | 536.99 | 552.12 | - | 2.90% | 3,102 |
| Jan 28, 2026 | 525.00 | 541.43 | 525.00 | 536.54 | - | 3.78% | 11,545 |
| Jan 27, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | - | - | 11,202 |
| Jan 24, 2026 | 510.48 | 520.35 | 510.48 | 517.00 | - | 4.28% | 3,705 |
| Jan 23, 2026 | 512.87 | 512.87 | 492.20 | 495.76 | - | -2.93% | 3,829 |
| Jan 22, 2026 | 499.00 | 515.31 | 499.00 | 510.75 | - | 2.77% | 5,828 |
| Jan 21, 2026 | 507.00 | 507.74 | 494.37 | 497.00 | - | - | 2,548 |
| Jan 20, 2026 | 507.00 | 507.74 | 494.37 | 497.00 | - | -0.40% | 2,434 |
| Jan 19, 2026 | 498.40 | 500.40 | 495.18 | 499.01 | - | 2.23% | 2,154 |
| Jan 17, 2026 | 487.00 | 494.57 | 484.98 | 488.11 | - | 0.68% | 5,113 |
| Jan 16, 2026 | 495.91 | 498.84 | 482.40 | 484.82 | - | -2.24% | 3,196 |
| Jan 15, 2026 | 488.00 | 496.72 | 484.92 | 495.91 | - | 3.71% | 2,985 |
| Jan 14, 2026 | 485.00 | 485.00 | 474.41 | 478.16 | - | 0.02% | 2,123 |
| Jan 13, 2026 | 458.20 | 481.80 | 458.20 | 478.07 | - | - | 2,375 |
| Jan 12, 2026 | 465.00 | 481.80 | 465.00 | 478.07 | - | 4.97% | 2,362 |
| Jan 10, 2026 | 457.94 | 459.13 | 454.00 | 455.44 | - | 0.10% | 2,068 |
| Jan 9, 2026 | 459.80 | 459.80 | 453.76 | 455.00 | - | -0.54% | 1,581 |
| Jan 8, 2026 | 460.00 | 478.00 | 457.47 | 457.47 | - | -0.24% | 3,031 |
| Jan 7, 2026 | 447.89 | 464.70 | 447.89 | 458.59 | - | 2.42% | 2,974 |
| Jan 6, 2026 | 442.00 | 449.90 | 438.50 | 447.76 | - | - | 2,576 |
| Jan 5, 2026 | 439.16 | 449.90 | 438.50 | 447.76 | - | 1.96% | 2,488 |
| Jan 3, 2026 | 450.00 | 450.00 | 432.50 | 439.16 | - | - | 1,349 |
| Jan 2, 2026 | 450.00 | 450.00 | 432.50 | 439.16 | - | 1.54% | 1,197 |
| Jan 1, 2026 | 444.02 | 444.04 | 432.50 | 432.50 | - | -2.37% | 1,867 |
| Dec 31, 2025 | 463.30 | 463.30 | 433.94 | 443.00 | - | -5.11% | 1,927 |
| Dec 30, 2025 | 480.00 | 481.71 | 455.00 | 466.86 | - | - | 2,461 |
| Dec 29, 2025 | 480.51 | 481.71 | 455.00 | 466.86 | - | 2.79% | 2,447 |
| Dec 27, 2025 | 454.17 | 454.17 | 454.17 | 454.17 | - | - | - |
| Dec 25, 2025 | 453.12 | 457.71 | 451.18 | 454.17 | - | 1.18% | 1,880 |
| Dec 24, 2025 | 444.09 | 449.84 | 442.81 | 448.89 | - | - | 2,788 |
| Dec 23, 2025 | 444.09 | 449.82 | 442.81 | 448.89 | - | 1.56% | 2,773 |
| Dec 22, 2025 | 430.89 | 442.51 | 430.89 | 441.98 | - | 3.09% | 1,585 |
| Dec 20, 2025 | 431.41 | 431.41 | 425.99 | 428.74 | - | -0.61% | 833 |
| Dec 19, 2025 | 433.51 | 433.51 | 427.61 | 431.37 | - | 1.02% | 1,691 |
| Dec 18, 2025 | 420.18 | 427.48 | 419.22 | 427.00 | - | 2.78% | 884 |
| Dec 17, 2025 | 418.90 | 445.01 | 414.76 | 415.45 | - | 0.07% | 1,672 |
| Dec 16, 2025 | 411.90 | 415.83 | 409.31 | 415.18 | - | - | 1,596 |
| Dec 15, 2025 | 411.90 | 415.83 | 409.31 | 415.18 | - | 1.64% | 1,594 |
| Dec 13, 2025 | 405.10 | 412.00 | 405.10 | 408.50 | - | 0.83% | 1,198 |
| Dec 12, 2025 | 404.32 | 407.44 | 403.15 | 405.14 | - | 0.38% | 1,662 |