Global X Physical Precious Metals (ASX:ETPMPM)
Australia · Delayed Price · Currency is AUD 381.00
+4.73 (1.26%)
Last updated: Jun 22, 2026, 1:30 PM AEST
ASX:ETPMPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 382.50 | 382.50 | 380.01 | 381.92 | - | -3.42% | 292 |
| Jun 18, 2026 | 395.27 | 398.09 | 393.97 | 395.43 | - | -0.81% | 294 |
| Jun 17, 2026 | 396.62 | 399.22 | 395.27 | 398.67 | - | 1.13% | 3,137 |
| Jun 16, 2026 | 394.50 | 396.98 | 392.92 | 394.22 | - | -0.04% | 1,116 |
| Jun 15, 2026 | 392.27 | 397.56 | 392.27 | 394.39 | - | 3.00% | 1,021 |
| Jun 12, 2026 | 385.70 | 386.53 | 382.00 | 382.90 | - | 2.24% | 1,937 |
| Jun 11, 2026 | 369.28 | 376.16 | 366.61 | 374.50 | - | -0.98% | 4,247 |
| Jun 10, 2026 | 380.56 | 381.41 | 375.00 | 378.20 | - | -3.51% | 2,063 |
| Jun 9, 2026 | 400.00 | 400.00 | 387.91 | 391.94 | - | -2.82% | 689 |
| Jun 8, 2026 | 403.31 | 403.31 | 403.31 | 403.31 | - | - | - |
| Jun 5, 2026 | 406.21 | 406.21 | 401.67 | 403.31 | - | -0.68% | 473 |
| Jun 4, 2026 | 405.27 | 407.49 | 402.33 | 406.09 | - | 0.20% | 615 |
| Jun 3, 2026 | 412.36 | 412.36 | 405.27 | 405.27 | - | -1.72% | 839 |
| Jun 2, 2026 | 409.34 | 415.49 | 407.00 | 412.36 | - | 0.30% | 1,204 |
| Jun 1, 2026 | 412.84 | 413.15 | 409.55 | 411.11 | - | 0.27% | 883 |
| May 29, 2026 | 409.44 | 413.91 | 409.44 | 410.00 | - | 2.01% | 583 |
| May 28, 2026 | 411.00 | 411.00 | 401.01 | 401.94 | - | -1.93% | 1,004 |
| May 27, 2026 | 412.82 | 416.23 | 409.67 | 409.83 | - | -0.72% | 1,622 |
| May 26, 2026 | 416.69 | 417.41 | 412.82 | 412.82 | - | -1.25% | 895 |
| May 25, 2026 | 419.12 | 420.96 | 416.70 | 418.04 | - | 0.98% | 443 |
| May 22, 2026 | 416.62 | 416.74 | 413.20 | 414.00 | - | -0.07% | 435 |
| May 21, 2026 | 413.49 | 419.02 | 413.49 | 414.27 | - | 0.89% | 588 |
| May 20, 2026 | 418.00 | 418.00 | 407.62 | 410.62 | - | -1.45% | 1,711 |
| May 19, 2026 | 419.92 | 422.15 | 414.90 | 416.68 | - | 0.53% | 1,181 |
| May 18, 2026 | 418.70 | 418.70 | 410.00 | 414.50 | - | -2.00% | 918 |
| May 15, 2026 | 437.99 | 437.99 | 422.96 | 422.96 | - | -3.60% | 1,445 |
| May 14, 2026 | 439.13 | 441.68 | 437.00 | 438.77 | - | -0.08% | 2,159 |
| May 13, 2026 | 438.00 | 442.78 | 436.45 | 439.13 | - | 0.26% | 945 |
| May 12, 2026 | 425.00 | 444.49 | 425.00 | 438.00 | - | 3.06% | 363 |
| May 11, 2026 | 427.00 | 433.65 | 424.99 | 425.00 | - | -1.76% | 1,083 |
| May 8, 2026 | 427.00 | 432.99 | 427.00 | 432.62 | - | 1.43% | 3,212 |
| May 7, 2026 | 418.00 | 428.68 | 418.00 | 426.50 | - | 1.98% | 3,277 |
| May 6, 2026 | 416.14 | 419.99 | 413.26 | 418.20 | - | 1.00% | 1,409 |
| May 5, 2026 | 415.60 | 415.60 | 411.39 | 414.06 | - | -1.09% | 627 |
| May 4, 2026 | 418.00 | 420.07 | 416.13 | 418.61 | - | 0.15% | 834 |
| May 1, 2026 | 414.82 | 419.63 | 414.82 | 418.00 | - | 0.77% | 196 |
| Apr 30, 2026 | 416.38 | 416.38 | 410.86 | 414.82 | - | -0.37% | 1,795 |
| Apr 29, 2026 | 415.48 | 416.38 | 411.78 | 416.38 | - | 0.22% | 1,267 |
| Apr 28, 2026 | 426.00 | 426.00 | 415.48 | 415.48 | - | -2.82% | 1,378 |
| Apr 27, 2026 | 425.15 | 429.20 | 423.10 | 427.52 | - | 0.55% | 633 |
| Apr 24, 2026 | 435.00 | 435.00 | 423.11 | 425.17 | - | -0.83% | 1,564 |
| Apr 23, 2026 | 436.01 | 436.01 | 427.63 | 428.75 | - | -1.67% | 501 |
| Apr 22, 2026 | 437.66 | 437.66 | 432.00 | 436.02 | - | -0.35% | 2,427 |
| Apr 21, 2026 | 438.77 | 441.50 | 436.03 | 437.53 | - | -0.28% | 652 |
| Apr 20, 2026 | 439.63 | 443.50 | 430.88 | 438.77 | - | -0.20% | 588 |
| Apr 17, 2026 | 450.00 | 450.00 | 434.90 | 439.63 | - | -0.68% | 546 |
| Apr 16, 2026 | 443.00 | 444.39 | 440.85 | 442.62 | - | -0.02% | 521 |
| Apr 15, 2026 | 445.68 | 448.37 | 442.71 | 442.71 | - | 1.18% | 921 |
| Apr 14, 2026 | 433.50 | 440.56 | 433.50 | 437.56 | - | 1.03% | 472 |
| Apr 13, 2026 | 445.00 | 445.00 | 430.00 | 433.09 | - | -1.30% | 803 |