Global X Physical Silver (ASX:ETPMAG)
Australia
· Delayed Price · Currency is AUD 80.34
-0.74 (-0.91%)
Dec 5, 2025, 3:59 PM AEST
ASX:ETPMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.01 | 80.36 | 79.18 | 80.29 | 80.29 | -0.97% | 100,715 |
| Dec 4, 2025 | 81.74 | 81.98 | 80.91 | 81.08 | 81.08 | -1.34% | 122,610 |
| Dec 3, 2025 | 81.55 | 82.50 | 81.54 | 82.18 | 82.18 | 2.13% | 126,487 |
| Dec 2, 2025 | 81.20 | 81.64 | 79.62 | 80.47 | 80.47 | -0.10% | 192,047 |
| Dec 1, 2025 | 80.00 | 81.99 | 79.38 | 80.55 | 80.55 | 4.94% | 300,303 |
| Nov 28, 2025 | 75.00 | 76.76 | 74.71 | 76.76 | 76.76 | 2.96% | 122,578 |
| Nov 27, 2025 | 75.50 | 75.74 | 74.31 | 74.55 | 74.55 | 1.19% | 100,470 |
| Nov 26, 2025 | 73.59 | 73.74 | 73.06 | 73.67 | 73.67 | 0.10% | 59,040 |
| Nov 25, 2025 | 72.60 | 73.60 | 72.60 | 73.60 | 73.60 | 3.49% | 110,122 |
| Nov 24, 2025 | 71.05 | 71.99 | 70.95 | 71.12 | 71.12 | 0.10% | 47,304 |
| Nov 21, 2025 | 72.60 | 72.60 | 70.77 | 71.05 | 71.05 | -2.58% | 79,951 |
| Nov 20, 2025 | 72.75 | 73.62 | 72.20 | 72.93 | 72.93 | 0.86% | 78,527 |
| Nov 19, 2025 | 70.47 | 72.69 | 70.47 | 72.31 | 72.31 | 2.63% | 59,003 |
| Nov 18, 2025 | 71.49 | 71.49 | 70.18 | 70.46 | 70.46 | -1.73% | 77,650 |
| Nov 17, 2025 | 72.98 | 72.98 | 71.00 | 71.70 | 71.70 | -4.14% | 121,865 |
| Nov 14, 2025 | 74.50 | 75.30 | 73.40 | 74.80 | 74.80 | -1.60% | 112,412 |
| Nov 13, 2025 | 74.92 | 76.21 | 74.25 | 76.02 | 76.02 | 5.32% | 156,825 |
| Nov 12, 2025 | 72.28 | 72.50 | 71.92 | 72.18 | 72.18 | 0.26% | 99,746 |
| Nov 11, 2025 | 71.02 | 72.12 | 71.02 | 71.99 | 71.99 | 3.63% | 139,715 |
| Nov 10, 2025 | 68.52 | 69.57 | 68.51 | 69.47 | 69.47 | 0.78% | 87,029 |
| Nov 7, 2025 | 68.45 | 68.95 | 68.20 | 68.93 | 68.93 | 1.14% | 64,998 |
| Nov 6, 2025 | 68.00 | 68.50 | 67.51 | 68.15 | 68.15 | 0.69% | 47,209 |
| Nov 5, 2025 | 66.93 | 67.79 | 66.56 | 67.68 | 67.68 | -0.25% | 173,596 |
| Nov 4, 2025 | 68.00 | 68.59 | 67.23 | 67.85 | 67.85 | -0.95% | 59,068 |
| Nov 3, 2025 | 68.55 | 68.79 | 67.90 | 68.50 | 68.50 | -0.29% | 72,457 |
| Oct 31, 2025 | 68.35 | 69.19 | 68.35 | 68.70 | 68.70 | 2.91% | 132,979 |
| Oct 30, 2025 | 66.61 | 67.30 | 66.10 | 66.76 | 66.76 | 0.69% | 96,838 |
| Oct 29, 2025 | 65.00 | 66.50 | 64.98 | 66.30 | 66.30 | 1.28% | 94,218 |
| Oct 28, 2025 | 65.89 | 66.23 | 65.33 | 65.46 | 65.46 | -3.19% | 272,225 |
| Oct 27, 2025 | 69.00 | 69.00 | 67.36 | 67.62 | 67.62 | -2.01% | 165,247 |
| Oct 24, 2025 | 68.93 | 69.25 | 68.35 | 69.01 | 69.01 | 0.12% | 122,784 |
| Oct 23, 2025 | 68.68 | 69.14 | 68.02 | 68.93 | 68.93 | -0.49% | 137,167 |
| Oct 22, 2025 | 68.94 | 69.41 | 67.24 | 69.27 | 69.27 | -5.78% | 487,575 |
| Oct 21, 2025 | 74.30 | 74.51 | 72.92 | 73.52 | 73.52 | -0.50% | 139,164 |
| Oct 20, 2025 | 77.00 | 77.15 | 72.66 | 73.89 | 73.89 | -4.63% | 254,802 |
| Oct 17, 2025 | 77.01 | 77.51 | 76.08 | 77.48 | 77.48 | 2.90% | 275,726 |
| Oct 16, 2025 | 74.96 | 75.68 | 74.96 | 75.30 | 75.30 | 1.48% | 163,626 |
| Oct 15, 2025 | 74.21 | 75.60 | 73.14 | 74.20 | 74.20 | -2.71% | 298,204 |
| Oct 14, 2025 | 77.00 | 77.99 | 74.30 | 76.27 | 76.27 | 3.85% | 348,180 |
| Oct 13, 2025 | 71.16 | 73.49 | 71.00 | 73.44 | 73.44 | 5.59% | 217,008 |
| Oct 10, 2025 | 68.96 | 70.12 | 68.74 | 69.55 | 69.55 | 1.68% | 185,066 |
| Oct 9, 2025 | 68.56 | 68.87 | 67.74 | 68.40 | 68.40 | 0.38% | 175,834 |
| Oct 8, 2025 | 67.06 | 68.14 | 66.95 | 68.14 | 68.14 | 0.53% | 125,468 |
| Oct 7, 2025 | 67.70 | 67.80 | 67.31 | 67.78 | 67.78 | -0.09% | 140,022 |
| Oct 6, 2025 | 67.34 | 67.84 | 67.01 | 67.84 | 67.84 | 2.83% | 124,378 |
| Oct 3, 2025 | 66.19 | 66.20 | 65.18 | 65.97 | 65.97 | -0.23% | 140,888 |
| Oct 2, 2025 | 65.80 | 66.13 | 65.58 | 66.12 | 66.12 | 0.82% | 96,051 |
| Oct 1, 2025 | 65.83 | 66.44 | 65.10 | 65.58 | 65.58 | -0.38% | 134,011 |
| Sep 30, 2025 | 65.56 | 66.02 | 65.51 | 65.83 | 65.83 | -0.05% | 153,122 |
| Sep 29, 2025 | 66.00 | 66.14 | 64.70 | 65.86 | 65.86 | 4.26% | 203,724 |
| Sep 26, 2025 | 63.23 | 63.53 | 62.86 | 63.17 | 63.17 | 2.72% | 106,718 |
| Sep 25, 2025 | 61.58 | 61.58 | 61.26 | 61.50 | 61.50 | -0.10% | 76,201 |
| Sep 24, 2025 | 61.41 | 61.68 | 60.90 | 61.56 | 61.56 | 0.33% | 82,364 |
| Sep 23, 2025 | 61.55 | 61.98 | 61.06 | 61.36 | 61.36 | 0.29% | 130,159 |
| Sep 22, 2025 | 60.19 | 61.18 | 60.19 | 61.18 | 61.18 | 3.66% | 143,356 |
| Sep 19, 2025 | 58.00 | 59.12 | 58.00 | 59.02 | 59.02 | 2.54% | 89,735 |
| Sep 18, 2025 | 58.42 | 58.42 | 57.34 | 57.56 | 57.56 | -0.71% | 57,110 |
| Sep 17, 2025 | 59.22 | 59.23 | 57.74 | 57.97 | 57.97 | -1.88% | 90,440 |
| Sep 16, 2025 | 58.96 | 59.13 | 58.61 | 59.08 | 59.08 | 0.99% | 91,359 |
| Sep 15, 2025 | 58.85 | 58.90 | 58.22 | 58.50 | 58.50 | 0.27% | 105,054 |
| Sep 12, 2025 | 57.45 | 58.42 | 57.33 | 58.34 | 58.34 | 2.12% | 70,412 |
| Sep 11, 2025 | 57.95 | 57.95 | 57.11 | 57.13 | 57.13 | -0.45% | 61,331 |
| Sep 10, 2025 | 57.34 | 57.74 | 57.00 | 57.39 | 57.39 | -0.66% | 71,788 |
| Sep 9, 2025 | 57.82 | 57.88 | 57.65 | 57.77 | 57.77 | 0.73% | 111,420 |
| Sep 8, 2025 | 58.20 | 58.70 | 57.01 | 57.35 | 57.35 | -0.57% | 89,631 |
| Sep 5, 2025 | 57.67 | 57.99 | 57.52 | 57.68 | 57.68 | 0.02% | 74,046 |
| Sep 4, 2025 | 58.50 | 59.60 | 57.29 | 57.67 | 57.67 | -0.64% | 67,688 |
| Sep 3, 2025 | 57.93 | 58.99 | 57.71 | 58.04 | 58.04 | 0.07% | 147,083 |
| Sep 2, 2025 | 58.50 | 59.89 | 57.45 | 58.00 | 58.00 | 1.01% | 162,150 |
| Sep 1, 2025 | 56.04 | 59.48 | 56.03 | 57.42 | 57.42 | 4.65% | 135,214 |
| Aug 29, 2025 | 55.14 | 55.18 | 54.75 | 54.87 | 54.87 | -0.02% | 37,925 |
| Aug 28, 2025 | 54.72 | 54.93 | 54.64 | 54.88 | 54.88 | 0.37% | 38,914 |
| Aug 27, 2025 | 55.48 | 55.55 | 54.67 | 54.68 | 54.68 | -1.46% | 49,324 |
| Aug 26, 2025 | 55.09 | 55.80 | 54.62 | 55.49 | 55.49 | 0.38% | 77,943 |
| Aug 25, 2025 | 55.30 | 55.46 | 55.15 | 55.28 | 55.28 | 1.21% | 145,326 |
| Aug 22, 2025 | 54.66 | 54.81 | 54.38 | 54.62 | 54.62 | 0.46% | 49,893 |
| Aug 21, 2025 | 54.28 | 54.47 | 54.24 | 54.37 | 54.37 | 2.16% | 34,370 |
| Aug 20, 2025 | 53.77 | 53.77 | 53.13 | 53.22 | 53.22 | -1.30% | 41,138 |
| Aug 19, 2025 | 53.84 | 54.48 | 53.70 | 53.92 | 53.92 | 0.15% | 26,741 |
| Aug 18, 2025 | 53.70 | 53.99 | 53.62 | 53.84 | 53.84 | -0.19% | 59,586 |
| Aug 15, 2025 | 54.14 | 54.14 | 53.78 | 53.94 | 53.94 | -0.44% | 51,856 |
| Aug 14, 2025 | 54.20 | 54.78 | 54.15 | 54.18 | 54.18 | 0.30% | 42,808 |
| Aug 13, 2025 | 53.56 | 54.02 | 53.51 | 54.02 | 54.02 | 0.32% | 64,702 |
| Aug 12, 2025 | 53.36 | 53.85 | 53.31 | 53.85 | 53.85 | -0.20% | 54,954 |
| Aug 11, 2025 | 54.14 | 54.15 | 53.69 | 53.96 | 53.96 | -0.35% | 82,118 |
| Aug 8, 2025 | 54.11 | 54.27 | 53.90 | 54.15 | 54.15 | 0.61% | 63,442 |
| Aug 7, 2025 | 53.80 | 53.92 | 53.70 | 53.82 | 53.82 | 0.02% | 60,708 |
| Aug 6, 2025 | 53.86 | 53.93 | 53.69 | 53.81 | 53.81 | 0.86% | 65,009 |
| Aug 5, 2025 | 53.53 | 53.53 | 53.24 | 53.35 | 53.35 | 0.95% | 67,494 |
| Aug 4, 2025 | 52.76 | 52.99 | 52.27 | 52.85 | 52.85 | 0.40% | 72,268 |
| Aug 1, 2025 | 52.66 | 52.66 | 52.27 | 52.64 | 52.64 | -0.83% | 73,870 |
| Jul 31, 2025 | 53.09 | 53.23 | 52.87 | 53.08 | 53.08 | -1.59% | 94,668 |
| Jul 30, 2025 | 53.96 | 54.50 | 53.85 | 53.94 | 53.94 | -0.04% | 37,468 |
| Jul 29, 2025 | 53.90 | 54.49 | 53.79 | 53.96 | 53.96 | 0.20% | 67,221 |
| Jul 28, 2025 | 53.63 | 53.85 | 53.01 | 53.85 | 53.85 | -1.54% | 171,367 |
| Jul 25, 2025 | 54.73 | 55.06 | 54.62 | 54.69 | 54.69 | 0.44% | 83,999 |
| Jul 24, 2025 | 54.95 | 55.14 | 54.13 | 54.45 | 54.45 | -1.27% | 70,767 |
| Jul 23, 2025 | 55.31 | 55.39 | 55.04 | 55.15 | 55.15 | 0.31% | 101,205 |
| Jul 22, 2025 | 55.11 | 55.66 | 54.80 | 54.98 | 54.98 | 1.33% | 93,882 |
| Jul 21, 2025 | 54.10 | 54.37 | 54.10 | 54.26 | 54.26 | 0.30% | 63,896 |