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 | 80.34 | 80.34 | -0.91% | 100,377 |
| 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 |