Global X Physical Precious Metals (ASX:ETPMPM)
Australia
· Delayed Price · Currency is AUD 413.40
-2.08 (-0.50%)
Last updated: Apr 29, 2026, 11:01 AM 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 |
| Feb 24, 2026 | 460.50 | 489.86 | 460.50 | 482.62 | - | - | 2,275 |
| Feb 23, 2026 | 478.28 | 489.86 | 477.22 | 482.62 | - | 5.40% | 2,205 |
| Feb 21, 2026 | 456.72 | 461.49 | 456.53 | 457.88 | - | 0.23% | 378 |
| Feb 20, 2026 | 455.63 | 458.52 | 453.50 | 456.81 | - | 1.38% | 505 |
| Feb 19, 2026 | 447.00 | 451.63 | 438.88 | 450.59 | - | 0.42% | 7,005 |
| Feb 18, 2026 | 452.85 | 455.00 | 445.24 | 448.69 | - | - | 891 |
| Feb 17, 2026 | 452.85 | 455.00 | 445.24 | 448.69 | - | -0.07% | 891 |
| Feb 16, 2026 | 459.55 | 459.55 | 449.00 | 449.00 | - | -1.06% | 4,881 |
| Feb 14, 2026 | 465.15 | 465.15 | 441.21 | 453.79 | - | -2.45% | 2,105 |
| Feb 13, 2026 | 470.00 | 470.04 | 461.62 | 465.17 | - | -0.38% | 1,246 |
| Feb 12, 2026 | 465.00 | 467.24 | 463.83 | 466.96 | - | 0.42% | 838 |
| Feb 11, 2026 | 468.75 | 468.85 | 462.00 | 465.00 | - | -0.60% | 1,399 |
| Feb 10, 2026 | 447.43 | 470.00 | 447.43 | 467.80 | - | - | 6,579 |
| Feb 9, 2026 | 460.00 | 470.00 | 460.00 | 467.80 | - | 5.60% | 6,168 |
| Feb 7, 2026 | 449.99 | 450.00 | 423.00 | 443.00 | - | -3.35% | 3,752 |
| Feb 6, 2026 | 500.00 | 540.00 | 449.90 | 458.37 | - | -5.82% | 12,560 |
| Feb 5, 2026 | 497.50 | 497.50 | 470.00 | 486.72 | - | 5.35% | 7,624 |
| Feb 4, 2026 | 450.00 | 474.28 | 441.00 | 462.00 | - | 3.22% | 5,738 |
| Feb 3, 2026 | 525.00 | 525.00 | 400.00 | 447.59 | - | - | 8,133 |
| Feb 2, 2026 | 452.00 | 476.34 | 437.13 | 447.59 | - | -16.74% | 7,713 |
| Jan 31, 2026 | 567.91 | 595.00 | 527.01 | 537.61 | - | -5.34% | 6,828 |
| Jan 30, 2026 | 587.00 | 587.00 | 560.00 | 567.91 | - | 2.86% | 3,763 |
| Jan 29, 2026 | 540.06 | 552.41 | 536.99 | 552.12 | - | 2.90% | 3,102 |
| Jan 28, 2026 | 525.00 | 541.43 | 525.00 | 536.54 | - | 3.78% | 11,545 |
| Jan 27, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | - | - | 11,202 |
| Jan 24, 2026 | 510.48 | 520.35 | 510.48 | 517.00 | - | 4.28% | 3,705 |
| Jan 23, 2026 | 512.87 | 512.87 | 492.20 | 495.76 | - | -2.93% | 3,829 |
| Jan 22, 2026 | 499.00 | 515.31 | 499.00 | 510.75 | - | 2.77% | 5,828 |
| Jan 21, 2026 | 507.00 | 507.74 | 494.37 | 497.00 | - | - | 2,548 |
| Jan 20, 2026 | 507.00 | 507.74 | 494.37 | 497.00 | - | -0.40% | 2,434 |
| Jan 19, 2026 | 498.40 | 500.40 | 495.18 | 499.01 | - | 2.23% | 2,154 |
| Jan 17, 2026 | 487.00 | 494.57 | 484.98 | 488.11 | - | 0.68% | 5,113 |
| Jan 16, 2026 | 495.91 | 498.84 | 482.40 | 484.82 | - | -2.24% | 3,196 |
| Jan 15, 2026 | 488.00 | 496.72 | 484.92 | 495.91 | - | 3.71% | 2,985 |
| Jan 14, 2026 | 485.00 | 485.00 | 474.41 | 478.16 | - | 0.02% | 2,123 |
| Jan 13, 2026 | 458.20 | 481.80 | 458.20 | 478.07 | - | - | 2,375 |
| Jan 12, 2026 | 465.00 | 481.80 | 465.00 | 478.07 | - | 4.97% | 2,362 |
| Jan 10, 2026 | 457.94 | 459.13 | 454.00 | 455.44 | - | 0.10% | 2,068 |
| Jan 9, 2026 | 459.80 | 459.80 | 453.76 | 455.00 | - | -0.54% | 1,581 |
| Jan 8, 2026 | 460.00 | 478.00 | 457.47 | 457.47 | - | -0.24% | 3,031 |
| Jan 7, 2026 | 447.89 | 464.70 | 447.89 | 458.59 | - | 2.42% | 2,974 |
| Jan 6, 2026 | 442.00 | 449.90 | 438.50 | 447.76 | - | - | 2,576 |
| Jan 5, 2026 | 439.16 | 449.90 | 438.50 | 447.76 | - | 1.96% | 2,488 |
| Jan 3, 2026 | 450.00 | 450.00 | 432.50 | 439.16 | - | - | 1,349 |
| Jan 2, 2026 | 450.00 | 450.00 | 432.50 | 439.16 | - | 1.54% | 1,197 |
| Jan 1, 2026 | 444.02 | 444.04 | 432.50 | 432.50 | - | -2.37% | 1,867 |
| Dec 31, 2025 | 463.30 | 463.30 | 433.94 | 443.00 | - | -5.11% | 1,927 |
| Dec 30, 2025 | 480.00 | 481.71 | 455.00 | 466.86 | - | - | 2,461 |
| Dec 29, 2025 | 480.51 | 481.71 | 455.00 | 466.86 | - | 2.79% | 2,447 |
| Dec 27, 2025 | 454.17 | 454.17 | 454.17 | 454.17 | - | - | - |