ASX, ETPMAG End of Day and Historical Share Prices [Etfs Physical Silver]

12 Aug 2025

LAST: 53.85	CHANGE: 0.11	OPEN: 53.36	HIGH: 53.85	ASK: 53.95	VOLUME: 55K
LAST: 53.85	CHG(%): 0.20	PREV: 53.96	LOW: 53.31	BID: 53.71

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	53.36	53.85	53.31	53.85	55K
11 Aug 25	54.14	54.15	53.69	53.96	82.1K
08 Aug 25	54.11	54.27	53.90	54.15	63.4K
07 Aug 25	53.80	53.92	53.70	53.82	60.7K
06 Aug 25	53.86	53.93	53.69	53.81	65K
05 Aug 25	53.53	53.53	53.24	53.35	67.5K
04 Aug 25	52.76	52.99	52.27	52.85	72.3K
01 Aug 25	52.66	52.66	52.27	52.64	73.9K
31 Jul 25	53.09	53.23	52.87	53.08	94.7K
30 Jul 25	53.96	54.50	53.85	53.94	37.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

53.85