Global X Physical Silver (ASX:ETPMAG)
Australia
· Delayed Price · Currency is AUD 94.38
+0.19 (0.20%)
Apr 29, 2026, 3:59 PM AEST
ASX:ETPMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.99 | 94.67 | 93.14 | 94.64 | - | 0.48% | 78,889 |
| Apr 28, 2026 | 98.29 | 98.29 | 93.75 | 94.19 | 94.19 | -3.07% | 87,594 |
| Apr 27, 2026 | 96.80 | 98.03 | 96.18 | 97.17 | 97.17 | 0.37% | 86,350 |
| Apr 24, 2026 | 97.41 | 97.66 | 96.31 | 96.81 | 96.81 | -0.87% | 115,363 |
| Apr 23, 2026 | 99.50 | 100.44 | 97.20 | 97.66 | 97.66 | -2.71% | 99,856 |
| Apr 22, 2026 | 99.37 | 100.76 | 98.97 | 100.38 | 100.38 | -0.76% | 86,775 |
| Apr 21, 2026 | 102.36 | 102.49 | 100.73 | 101.15 | 101.15 | -1.30% | 71,861 |
| Apr 20, 2026 | 101.61 | 103.54 | 101.25 | 102.48 | 102.48 | 1.35% | 137,808 |
| Apr 17, 2026 | 101.40 | 101.57 | 99.73 | 101.11 | 101.11 | -1.73% | 97,970 |
| Apr 16, 2026 | 102.18 | 103.30 | 101.79 | 102.89 | 102.89 | 0.68% | 85,573 |
| Apr 15, 2026 | 102.72 | 104.30 | 101.74 | 102.19 | 102.19 | 2.48% | 138,360 |
| Apr 14, 2026 | 98.00 | 100.10 | 97.60 | 99.72 | 99.72 | 2.77% | 58,441 |
| Apr 13, 2026 | 96.25 | 97.45 | 96.01 | 97.03 | 97.03 | -1.61% | 69,610 |
| Apr 10, 2026 | 97.00 | 99.02 | 97.00 | 98.62 | 98.62 | 2.17% | 74,811 |
| Apr 9, 2026 | 96.80 | 97.10 | 95.40 | 96.53 | 96.53 | -5.09% | 139,082 |
| Apr 8, 2026 | 99.15 | 101.71 | 98.86 | 101.71 | 101.71 | 5.83% | 218,669 |
| Apr 7, 2026 | 96.70 | 97.29 | 95.50 | 96.11 | 96.11 | 0.07% | 110,174 |
| Apr 2, 2026 | 99.55 | 100.66 | 95.60 | 96.04 | 96.04 | -2.79% | 147,432 |
| Apr 1, 2026 | 100.12 | 100.62 | 98.28 | 98.80 | 98.80 | 2.20% | 160,575 |
| Mar 31, 2026 | 94.00 | 98.24 | 92.81 | 96.67 | 96.67 | 2.72% | 153,290 |
| Mar 30, 2026 | 91.85 | 94.30 | 90.87 | 94.11 | 94.11 | 1.42% | 215,826 |
| Mar 27, 2026 | 91.88 | 92.79 | 90.09 | 92.79 | 92.79 | -1.68% | 134,746 |
| Mar 26, 2026 | 95.22 | 95.54 | 93.17 | 94.38 | 94.38 | -2.49% | 235,057 |
| Mar 25, 2026 | 92.99 | 97.93 | 92.99 | 96.79 | 96.79 | 10.95% | 264,945 |
| Mar 24, 2026 | 90.75 | 91.93 | 87.24 | 87.24 | 87.24 | -0.17% | 234,572 |
| Mar 23, 2026 | 90.20 | 90.77 | 85.02 | 87.39 | 87.39 | -8.47% | 567,101 |
| Mar 20, 2026 | 94.39 | 96.60 | 93.41 | 95.48 | 95.48 | -3.41% | 282,971 |
| Mar 19, 2026 | 99.31 | 100.19 | 98.46 | 98.85 | 98.85 | -3.21% | 276,713 |
| Mar 18, 2026 | 102.25 | 103.44 | 101.18 | 102.13 | 102.13 | -4.31% | 208,718 |
| Mar 17, 2026 | 105.34 | 107.19 | 104.00 | 106.73 | 106.73 | 1.43% | 158,578 |
| Mar 16, 2026 | 105.51 | 106.80 | 103.00 | 105.23 | 105.23 | -4.14% | 181,702 |
| Mar 13, 2026 | 109.20 | 110.81 | 109.00 | 109.78 | 109.78 | 0.53% | 127,046 |
| Mar 12, 2026 | 109.89 | 110.44 | 108.30 | 109.20 | 109.20 | -3.36% | 114,002 |
| Mar 11, 2026 | 114.64 | 115.09 | 112.80 | 113.00 | 113.00 | -1.74% | 84,814 |
| Mar 10, 2026 | 112.80 | 117.00 | 112.68 | 115.00 | 115.00 | 5.48% | 186,729 |
| Mar 9, 2026 | 109.01 | 109.97 | 104.78 | 109.03 | 109.03 | -0.98% | 403,999 |
| Mar 6, 2026 | 108.39 | 110.49 | 107.15 | 110.11 | 110.11 | -0.14% | 154,469 |
| Mar 5, 2026 | 109.50 | 111.19 | 108.24 | 110.26 | 110.26 | -0.13% | 177,294 |
| Mar 4, 2026 | 107.91 | 112.10 | 106.58 | 110.40 | 110.40 | -5.16% | 328,241 |
| Mar 3, 2026 | 116.57 | 118.21 | 114.53 | 116.41 | 116.41 | -4.23% | 310,398 |
| Mar 2, 2026 | 125.10 | 129.00 | 119.15 | 121.55 | 121.55 | 5.27% | 525,389 |
| Feb 27, 2026 | 114.70 | 116.49 | 113.68 | 115.47 | 115.47 | -0.06% | 219,078 |
| Feb 26, 2026 | 115.45 | 116.40 | 112.56 | 115.54 | 115.54 | 0.02% | 321,565 |
| Feb 25, 2026 | 113.98 | 116.41 | 112.72 | 115.52 | 115.52 | 1.92% | 286,754 |
| Feb 24, 2026 | 115.10 | 115.80 | 110.55 | 113.34 | 113.34 | 0.04% | 433,835 |
| Feb 23, 2026 | 109.51 | 114.00 | 109.51 | 113.30 | 113.30 | 10.75% | 399,014 |
| Feb 20, 2026 | 102.00 | 102.79 | 101.50 | 102.30 | 102.30 | 0.47% | 208,363 |
| Feb 19, 2026 | 100.71 | 101.82 | 99.75 | 101.82 | 101.82 | 3.60% | 208,141 |
| Feb 18, 2026 | 96.42 | 98.65 | 93.88 | 98.28 | 98.28 | 0.63% | 367,720 |
| Feb 17, 2026 | 99.00 | 99.94 | 95.17 | 97.66 | 97.66 | -0.27% | 343,796 |
| Feb 16, 2026 | 100.40 | 102.00 | 96.97 | 97.92 | 97.92 | -2.46% | 301,602 |
| Feb 13, 2026 | 98.39 | 100.76 | 96.23 | 100.39 | 100.39 | -7.53% | 507,410 |
| Feb 12, 2026 | 108.80 | 109.50 | 105.20 | 108.56 | 108.56 | 1.88% | 326,361 |
| Feb 11, 2026 | 105.60 | 106.82 | 105.03 | 106.56 | 106.56 | 0.82% | 141,721 |
| Feb 10, 2026 | 108.01 | 109.13 | 104.86 | 105.69 | 105.69 | -1.22% | 434,496 |
| Feb 9, 2026 | 101.26 | 107.50 | 101.26 | 106.99 | 106.99 | 11.33% | 604,739 |
| Feb 6, 2026 | 95.50 | 97.07 | 85.36 | 96.10 | 96.10 | -4.85% | 1,158,520 |
| Feb 5, 2026 | 116.15 | 118.67 | 97.29 | 101.00 | 101.00 | -12.64% | 981,603 |
| Feb 4, 2026 | 113.00 | 115.73 | 109.35 | 115.62 | 115.62 | 5.12% | 477,936 |
| Feb 3, 2026 | 104.30 | 112.82 | 104.30 | 109.99 | 109.99 | 5.92% | 659,673 |
| Feb 2, 2026 | 115.00 | 116.99 | 100.00 | 103.84 | 103.84 | -28.93% | 1,113,798 |
| Jan 30, 2026 | 151.92 | 154.55 | 142.01 | 146.10 | 146.10 | -4.79% | 515,622 |
| Jan 29, 2026 | 153.28 | 155.89 | 151.09 | 153.45 | 153.45 | 0.76% | 504,694 |
| Jan 28, 2026 | 146.55 | 152.30 | 145.28 | 152.30 | 152.30 | 5.92% | 559,685 |
| Jan 27, 2026 | 138.00 | 147.82 | 137.40 | 143.79 | 143.79 | 8.50% | 731,992 |
| Jan 23, 2026 | 129.05 | 133.20 | 129.05 | 132.52 | 132.52 | 5.09% | 310,813 |
| Jan 22, 2026 | 128.00 | 128.50 | 123.10 | 126.10 | 126.10 | -2.16% | 250,017 |
| Jan 21, 2026 | 130.10 | 130.50 | 127.51 | 128.88 | 128.88 | 0.08% | 269,049 |
| Jan 20, 2026 | 130.00 | 130.00 | 126.91 | 128.78 | 128.78 | 0.69% | 235,214 |
| Jan 19, 2026 | 124.94 | 129.50 | 124.40 | 127.90 | 127.90 | 2.67% | 314,256 |
| Jan 16, 2026 | 126.21 | 127.30 | 122.69 | 124.57 | 124.57 | 2.95% | 280,969 |
| Jan 15, 2026 | 128.21 | 130.78 | 119.34 | 121.00 | 121.00 | -3.08% | 758,728 |
| Jan 14, 2026 | 119.99 | 125.76 | 119.58 | 124.85 | 124.85 | 6.42% | 368,279 |
| Jan 13, 2026 | 117.76 | 117.97 | 114.35 | 117.32 | 117.32 | 2.25% | 262,865 |
| Jan 12, 2026 | 109.12 | 115.33 | 109.12 | 114.74 | 114.74 | 8.89% | 386,046 |
| Jan 9, 2026 | 106.00 | 106.40 | 103.88 | 105.37 | 105.37 | -0.64% | 209,338 |
| Jan 8, 2026 | 108.00 | 108.13 | 106.05 | 106.05 | 106.05 | -2.52% | 207,471 |
| Jan 7, 2026 | 110.50 | 113.00 | 108.21 | 108.79 | 108.79 | 1.01% | 421,607 |
| Jan 6, 2026 | 105.10 | 108.28 | 104.14 | 107.70 | 107.70 | 3.51% | 270,328 |
| Jan 5, 2026 | 101.49 | 105.13 | 100.49 | 104.05 | 104.05 | 2.98% | 291,728 |
| Jan 2, 2026 | 99.82 | 101.27 | 98.31 | 101.04 | 101.04 | 0.94% | 207,046 |
| Dec 31, 2025 | 104.99 | 105.53 | 100.10 | 100.10 | 100.10 | -1.59% | 280,938 |
| Dec 30, 2025 | 105.00 | 105.00 | 98.00 | 101.72 | 101.72 | -6.89% | 370,253 |
| Dec 29, 2025 | 110.00 | 115.00 | 103.13 | 109.25 | 109.25 | 10.81% | 737,843 |
| Dec 24, 2025 | 98.01 | 99.66 | 98.01 | 98.59 | 98.59 | 2.40% | 183,130 |
| Dec 23, 2025 | 97.00 | 97.26 | 95.39 | 96.28 | 96.28 | -0.08% | 148,643 |
| Dec 22, 2025 | 93.50 | 96.52 | 93.01 | 96.36 | 96.36 | 5.69% | 205,322 |
| Dec 19, 2025 | 91.98 | 92.00 | 90.00 | 91.17 | 91.17 | -1.50% | 160,931 |
| Dec 18, 2025 | 93.00 | 93.80 | 91.43 | 92.56 | 92.56 | 0.72% | 156,726 |
| Dec 17, 2025 | 88.36 | 91.94 | 88.29 | 91.90 | 91.90 | 5.27% | 172,817 |
| Dec 16, 2025 | 88.13 | 88.95 | 86.70 | 87.30 | 87.30 | 0.70% | 124,020 |
| Dec 15, 2025 | 87.98 | 87.98 | 85.00 | 86.69 | 86.69 | -1.15% | 359,544 |
| Dec 12, 2025 | 88.04 | 88.93 | 86.82 | 87.70 | 87.70 | 1.74% | 683,309 |
| Dec 11, 2025 | 85.28 | 86.83 | 85.02 | 86.20 | 86.20 | 1.71% | 195,276 |
| Dec 10, 2025 | 84.50 | 85.37 | 83.86 | 84.75 | 84.75 | 4.88% | 163,634 |
| Dec 9, 2025 | 80.47 | 81.10 | 80.47 | 80.81 | 80.81 | 0.57% | 58,235 |
| Dec 8, 2025 | 81.08 | 81.50 | 79.80 | 80.35 | 80.35 | 0.07% | 156,505 |
| 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 |