Skip to main content
Global X Physical Silver (ASX:ETPMAG)
Australia flag Australia · Delayed Price · Currency is AUD
109.03
-1.08 (-0.98%)
Mar 9, 2026, 3:40 PM AEST

ASX:ETPMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026109.01109.97104.78109.03109.03-0.98%403,999
Mar 6, 2026108.39110.49107.15110.11110.11-0.14%154,469
Mar 5, 2026109.50111.19108.24110.26110.26-0.13%177,294
Mar 4, 2026107.91112.10106.58110.40110.40-5.16%328,241
Mar 3, 2026116.57118.21114.53116.41116.41-4.23%310,398
Mar 2, 2026125.10129.00119.15121.55121.555.27%525,389
Feb 27, 2026114.70116.49113.68115.47115.47-0.06%219,078
Feb 26, 2026115.45116.40112.56115.54115.540.02%321,565
Feb 25, 2026113.98116.41112.72115.52115.521.92%286,754
Feb 24, 2026115.10115.80110.55113.34113.340.04%433,835
Feb 23, 2026109.51114.00109.51113.30113.3010.75%399,014
Feb 20, 2026102.00102.79101.50102.30102.300.47%208,363
Feb 19, 2026100.71101.8299.75101.82101.823.60%208,141
Feb 18, 202696.4298.6593.8898.2898.280.63%367,720
Feb 17, 202699.0099.9495.1797.6697.66-0.27%343,796
Feb 16, 2026100.40102.0096.9797.9297.92-2.46%301,602
Feb 13, 202698.39100.7696.23100.39100.39-7.53%507,410
Feb 12, 2026108.80109.50105.20108.56108.561.88%326,361
Feb 11, 2026105.60106.82105.03106.56106.560.82%141,721
Feb 10, 2026108.01109.13104.86105.69105.69-1.22%434,496
Feb 9, 2026101.26107.50101.26106.99106.9911.33%604,739
Feb 6, 202695.5097.0785.3696.1096.10-4.85%1,158,520
Feb 5, 2026116.15118.6797.29101.00101.00-12.64%981,603
Feb 4, 2026113.00115.73109.35115.62115.625.12%477,936
Feb 3, 2026104.30112.82104.30109.99109.995.92%659,673
Feb 2, 2026115.00116.99100.00103.84103.84-28.93%1,113,798
Jan 30, 2026151.92154.55142.01146.10146.10-4.79%515,622
Jan 29, 2026153.28155.89151.09153.45153.450.76%504,694
Jan 28, 2026146.55152.30145.28152.30152.305.92%559,685
Jan 27, 2026138.00147.82137.40143.79143.798.50%731,992
Jan 23, 2026129.05133.20129.05132.52132.525.09%310,813
Jan 22, 2026128.00128.50123.10126.10126.10-2.16%250,017
Jan 21, 2026130.10130.50127.51128.88128.880.08%269,049
Jan 20, 2026130.00130.00126.91128.78128.780.69%235,214
Jan 19, 2026124.94129.50124.40127.90127.902.67%314,256
Jan 16, 2026126.21127.30122.69124.57124.572.95%280,969
Jan 15, 2026128.21130.78119.34121.00121.00-3.08%758,728
Jan 14, 2026119.99125.76119.58124.85124.856.42%368,279
Jan 13, 2026117.76117.97114.35117.32117.322.25%262,865
Jan 12, 2026109.12115.33109.12114.74114.748.89%386,046
Jan 9, 2026106.00106.40103.88105.37105.37-0.64%209,338
Jan 8, 2026108.00108.13106.05106.05106.05-2.52%207,471
Jan 7, 2026110.50113.00108.21108.79108.791.01%421,607
Jan 6, 2026105.10108.28104.14107.70107.703.51%270,328
Jan 5, 2026101.49105.13100.49104.05104.052.98%291,728
Jan 2, 202699.82101.2798.31101.04101.040.94%207,046
Dec 31, 2025104.99105.53100.10100.10100.10-1.59%280,938
Dec 30, 2025105.00105.0098.00101.72101.72-6.89%370,253
Dec 29, 2025110.00115.00103.13109.25109.2510.81%737,843
Dec 24, 202598.0199.6698.0198.5998.592.40%183,130
Dec 23, 202597.0097.2695.3996.2896.28-0.08%148,643
Dec 22, 202593.5096.5293.0196.3696.365.69%205,322
Dec 19, 202591.9892.0090.0091.1791.17-1.50%160,931
Dec 18, 202593.0093.8091.4392.5692.560.72%156,726
Dec 17, 202588.3691.9488.2991.9091.905.27%172,817
Dec 16, 202588.1388.9586.7087.3087.300.70%124,020
Dec 15, 202587.9887.9885.0086.6986.69-1.15%359,544
Dec 12, 202588.0488.9386.8287.7087.701.74%683,309
Dec 11, 202585.2886.8385.0286.2086.201.71%195,276
Dec 10, 202584.5085.3783.8684.7584.754.88%163,634
Dec 9, 202580.4781.1080.4780.8180.810.57%58,235
Dec 8, 202581.0881.5079.8080.3580.350.07%156,505
Dec 5, 202580.0180.3679.1880.2980.29-0.97%100,715
Dec 4, 202581.7481.9880.9181.0881.08-1.34%122,610
Dec 3, 202581.5582.5081.5482.1882.182.13%126,487
Dec 2, 202581.2081.6479.6280.4780.47-0.10%192,047
Dec 1, 202580.0081.9979.3880.5580.554.94%300,303
Nov 28, 202575.0076.7674.7176.7676.762.96%122,578
Nov 27, 202575.5075.7474.3174.5574.551.19%100,470
Nov 26, 202573.5973.7473.0673.6773.670.10%59,040
Nov 25, 202572.6073.6072.6073.6073.603.49%110,122
Nov 24, 202571.0571.9970.9571.1271.120.10%47,304
Nov 21, 202572.6072.6070.7771.0571.05-2.58%79,951
Nov 20, 202572.7573.6272.2072.9372.930.86%78,527
Nov 19, 202570.4772.6970.4772.3172.312.63%59,003
Nov 18, 202571.4971.4970.1870.4670.46-1.73%77,650
Nov 17, 202572.9872.9871.0071.7071.70-4.14%121,865
Nov 14, 202574.5075.3073.4074.8074.80-1.60%112,412
Nov 13, 202574.9276.2174.2576.0276.025.32%156,825
Nov 12, 202572.2872.5071.9272.1872.180.26%99,746
Nov 11, 202571.0272.1271.0271.9971.993.63%139,715
Nov 10, 202568.5269.5768.5169.4769.470.78%87,029
Nov 7, 202568.4568.9568.2068.9368.931.14%64,998
Nov 6, 202568.0068.5067.5168.1568.150.69%47,209
Nov 5, 202566.9367.7966.5667.6867.68-0.25%173,596
Nov 4, 202568.0068.5967.2367.8567.85-0.95%59,068
Nov 3, 202568.5568.7967.9068.5068.50-0.29%72,457
Oct 31, 202568.3569.1968.3568.7068.702.91%132,979
Oct 30, 202566.6167.3066.1066.7666.760.69%96,838
Oct 29, 202565.0066.5064.9866.3066.301.28%94,218
Oct 28, 202565.8966.2365.3365.4665.46-3.19%272,225
Oct 27, 202569.0069.0067.3667.6267.62-2.01%165,247
Oct 24, 202568.9369.2568.3569.0169.010.12%122,784
Oct 23, 202568.6869.1468.0268.9368.93-0.49%137,167
Oct 22, 202568.9469.4167.2469.2769.27-5.78%487,575
Oct 21, 202574.3074.5172.9273.5273.52-0.50%139,164
Oct 20, 202577.0077.1572.6673.8973.89-4.63%254,802
Oct 17, 202577.0177.5176.0877.4877.482.90%275,726
Oct 16, 202574.9675.6874.9675.3075.301.48%163,626
Oct 15, 202574.2175.6073.1474.2074.20-2.71%298,204