Global X Physical Precious Metals (ASX:ETPMPM)
Australia · Delayed Price · Currency is AUD 415.48
-12.04 (-2.82%)
Last updated: Apr 28, 2026, 3:56 PM AEST
ASX:ETPMPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 425.35 | 425.35 | 415.84 | 416.87 | - | -2.49% | 1,281 |
| 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 |
| Apr 10, 2026 | 433.69 | 438.84 | 433.69 | 438.80 | - | 1.18% | 411 |
| Apr 9, 2026 | 442.26 | 442.26 | 430.99 | 433.69 | - | -1.86% | 1,345 |
| Apr 8, 2026 | 447.90 | 447.90 | 437.84 | 441.90 | - | 2.64% | 1,530 |
| Apr 7, 2026 | 430.00 | 435.26 | 429.88 | 430.52 | - | -0.45% | 1,066 |
| Apr 6, 2026 | 432.45 | 432.45 | 432.45 | 432.45 | - | - | - |
| Apr 3, 2026 | 445.51 | 445.59 | 432.00 | 432.45 | - | -1.04% | 767 |
| Apr 2, 2026 | 433.01 | 441.83 | 432.61 | 437.01 | - | 1.89% | 872 |
| Apr 1, 2026 | 419.80 | 432.96 | 419.80 | 428.91 | - | 1.90% | 4,350 |
| Mar 31, 2026 | 413.99 | 422.57 | 411.82 | 420.90 | - | - | 8,081 |
| Mar 30, 2026 | 413.88 | 422.57 | 411.82 | 420.90 | - | 1.63% | 9,812 |
| Mar 28, 2026 | 418.99 | 418.99 | 402.97 | 414.16 | - | -1.20% | 1,153 |
| Mar 27, 2026 | 430.00 | 430.00 | 416.07 | 419.20 | - | -1.63% | 516 |
| Mar 26, 2026 | 401.74 | 428.88 | 401.74 | 426.14 | - | 7.07% | 2,085 |
| Mar 25, 2026 | 399.02 | 413.72 | 396.59 | 397.99 | - | -0.21% | 2,037 |
| Mar 24, 2026 | 428.00 | 428.00 | 395.08 | 398.81 | - | - | 4,231 |
| Mar 23, 2026 | 405.00 | 409.66 | 395.08 | 398.81 | - | -7.00% | 4,125 |
| Mar 21, 2026 | 442.18 | 442.18 | 418.53 | 428.84 | - | -3.02% | 2,181 |
| Mar 20, 2026 | 452.00 | 452.00 | 432.00 | 442.18 | - | -2.12% | 3,231 |
| Mar 19, 2026 | 464.25 | 464.25 | 451.00 | 451.74 | - | -2.71% | 1,002 |
| Mar 18, 2026 | 462.50 | 466.53 | 458.00 | 464.31 | - | 0.55% | 612 |
| Mar 17, 2026 | 470.00 | 470.00 | 456.53 | 461.78 | - | -0.20% | 1,888 |
| Mar 16, 2026 | 460.53 | 465.52 | 456.53 | 462.71 | - | -1.66% | 1,861 |
| Mar 14, 2026 | 471.22 | 474.19 | 468.89 | 470.53 | - | -0.15% | 1,452 |
| Mar 13, 2026 | 478.18 | 478.18 | 469.00 | 471.23 | - | -1.42% | 449 |
| Mar 12, 2026 | 484.12 | 484.12 | 477.50 | 478.03 | - | -1.26% | 1,117 |
| Mar 11, 2026 | 474.00 | 486.02 | 474.00 | 484.12 | - | 2.46% | 1,341 |
| Mar 10, 2026 | 476.83 | 476.87 | 458.48 | 472.50 | - | - | 1,925 |
| Mar 9, 2026 | 476.87 | 476.87 | 458.48 | 472.50 | - | -0.89% | 1,779 |
| Mar 7, 2026 | 475.00 | 477.48 | 468.05 | 476.73 | - | -0.04% | 1,070 |
| Mar 6, 2026 | 478.00 | 480.45 | 471.84 | 476.94 | - | -0.63% | 673 |
| Mar 5, 2026 | 499.50 | 499.50 | 469.38 | 479.95 | - | -3.57% | 2,604 |
| Mar 4, 2026 | 508.01 | 518.25 | 491.77 | 497.71 | - | -1.76% | 1,462 |
| Mar 3, 2026 | 501.30 | 520.03 | 501.00 | 506.62 | - | - | 1,856 |
| Mar 2, 2026 | 520.00 | 520.03 | 501.00 | 506.62 | - | 3.54% | 1,822 |
| Feb 28, 2026 | 490.00 | 490.00 | 484.35 | 489.32 | - | 0.10% | 550 |
| Feb 27, 2026 | 486.90 | 490.13 | 482.35 | 488.82 | - | 0.48% | 634 |
| Feb 26, 2026 | 489.85 | 489.85 | 479.80 | 486.50 | - | 0.55% | 1,265 |
| Feb 25, 2026 | 491.09 | 491.75 | 479.99 | 483.82 | - | 0.25% | 869 |