Stock listing
ASX:ETPMAG Global X Physical Silver Share Price
Follow Global X Physical Silver into a list and get an email when it puts out news.
Share price · ASX:ETPMAG
$67.01 AUD -2.42 (-3.5%)
Close on Oct 30, 2026
- Day range
- $66.52 – $68.07 AUDOct 30, 2026
- Volume
- 122,241 sharesOct 30, 2026
- 52-week range
- $66.52 – $155.89 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $6.46M AUDMedian day 69,735 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:ETPMAG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $67.01 | -2.42 | -3.5% | $68.00 | $68.07 | $66.52 | 122,241 | |
| $69.43 | -0.81 | -1.2% | $70.01 | $70.50 | $68.85 | 97,879 | |
| $70.24 | +0.58 | +0.8% | $70.91 | $71.05 | $70.21 | 77,718 | |
| $69.66 | -1.03 | -1.5% | $70.50 | $70.72 | $69.66 | 71,413 | |
| $70.69 | +0.08 | +0.1% | $70.61 | $70.84 | $69.94 | 80,446 | |
| $70.61 | -3.05 | -4.1% | $71.35 | $71.45 | $69.87 | 133,549 | |
| $73.66 | -1.45 | -1.9% | $75.20 | $75.29 | $73.53 | 48,914 | |
| $75.11 | -0.06 | -0.1% | $75.70 | $75.83 | $74.88 | 47,194 | |
| $75.17 | -0.76 | -1.0% | $74.81 | $75.46 | $74.08 | 61,309 | |
| $75.93 | -0.32 | -0.4% | $75.58 | $75.97 | $75.31 | 61,267 | |
| $76.25 | +2.45 | +3.3% | $75.76 | $76.45 | $75.55 | 84,067 | |
| $73.80 | -3.70 | -4.8% | $73.29 | $74.43 | $72.98 | 133,920 | |
| $77.50 | -2.33 | -2.9% | $77.66 | $77.76 | $76.93 | 53,206 | |
| $79.83 | -0.22 | -0.3% | $79.43 | $79.83 | $78.51 | 43,497 | |
| $80.05 | +0.84 | +1.1% | $79.85 | $80.57 | $79.74 | 51,523 | |
| $79.21 | +0.01 | 0.0% | $78.34 | $79.23 | $78.16 | 41,486 | |
| $79.20 | -0.65 | -0.8% | $78.71 | $79.71 | $78.62 | 58,935 | |
| $79.85 | +0.21 | +0.3% | $80.40 | $80.67 | $79.80 | 36,061 | |
| $79.64 | -0.86 | -1.1% | $80.40 | $80.45 | $79.50 | 40,121 | |
| $80.50 | -0.63 | -0.8% | $80.09 | $81.13 | $79.90 | 61,198 | |
| $81.13 | +0.24 | +0.3% | $80.93 | $81.13 | $79.78 | 56,716 | |
| $80.89 | +0.58 | +0.7% | $79.74 | $80.98 | $79.15 | 70,653 | |
| $80.31 | +0.43 | +0.5% | $80.71 | $80.80 | $79.90 | 45,318 | |
| $79.88 | -0.75 | -0.9% | $79.43 | $79.88 | $78.78 | 80,315 | |
| $80.63 | -2.49 | -3.0% | $83.30 | $83.40 | $80.39 | 87,636 | |
| $83.12 | -0.54 | -0.6% | $83.35 | $83.75 | $82.80 | 52,031 | |
| $83.66 | -1.85 | -2.2% | $83.84 | $84.08 | $83.21 | 52,530 | |
| $85.51 | +1.21 | +1.4% | $86.76 | $87.05 | $85.46 | 56,024 | |
| $84.30 | -0.73 | -0.9% | $85.65 | $85.95 | $83.83 | 40,041 | |
| $85.03 | -0.81 | -0.9% | $85.38 | $86.20 | $84.90 | 90,361 | |
| $85.84 | +3.54 | +4.3% | $84.22 | $85.84 | $84.18 | 70,570 | |
| $82.30 | -0.65 | -0.8% | $81.81 | $82.90 | $81.48 | 58,215 | |
| $82.95 | +1.74 | +2.1% | $81.87 | $83.35 | $81.55 | 52,942 | |
| $81.21 | -0.76 | -0.9% | $81.14 | $81.76 | $80.84 | 69,735 | |
| $81.97 | -0.03 | 0.0% | $81.96 | $82.52 | $81.73 | 45,922 | |
| $82.00 | -4.09 | -4.8% | $81.30 | $82.00 | $80.81 | 108,352 | |
| $86.09 | +1.46 | +1.7% | $85.24 | $86.20 | $85.24 | 47,128 | |
| $84.63 | +0.41 | +0.5% | $83.40 | $84.63 | $83.32 | 46,596 | |
| $84.22 | +0.80 | +1.0% | $84.12 | $85.32 | $84.12 | 57,181 | |
| $83.42 | -1.39 | -1.6% | $84.33 | $84.50 | $83.42 | 56,673 | |
| $84.81 | +0.22 | +0.3% | $85.22 | $86.00 | $84.68 | 74,291 | |
| $84.59 | +2.49 | +3.0% | $83.40 | $84.73 | $83.40 | 60,112 | |
| $82.10 | -3.32 | -3.9% | $82.45 | $82.99 | $81.29 | 131,793 | |
| $85.42 | +0.34 | +0.4% | $85.20 | $85.75 | $84.59 | 66,647 | |
| $85.08 | -2.78 | -3.2% | $84.80 | $85.63 | $84.07 | 90,605 | |
| $87.86 | +0.22 | +0.3% | $88.29 | $88.65 | $87.17 | 91,206 | |
| $87.64 | -0.56 | -0.6% | $88.08 | $88.90 | $87.40 | 66,986 | |
| $88.20 | +0.70 | +0.8% | $87.76 | $88.99 | $87.36 | 81,617 | |
| $87.50 | -0.95 | -1.1% | $89.11 | $89.60 | $86.70 | 109,685 | |
| $88.45 | -0.47 | -0.5% | $88.90 | $89.05 | $87.60 | 153,007 | |
| $88.92 | +2.67 | +3.1% | $87.85 | $88.92 | $87.50 | 192,768 | |
| $86.25 | +4.89 | +6.0% | $86.33 | $86.79 | $85.53 | 157,003 | |
| $81.36 | -2.91 | -3.5% | $81.41 | $82.11 | $81.00 | 81,988 | |
| $84.27 | -0.68 | -0.8% | $84.99 | $85.81 | $83.67 | 69,760 | |
| $84.95 | +1.65 | +2.0% | $83.99 | $85.67 | $83.90 | 64,820 | |
| $83.30 | -1.37 | -1.6% | $83.98 | $83.99 | $82.47 | 89,998 | |
| $84.67 | -0.15 | -0.2% | $84.81 | $86.05 | $84.51 | 107,610 | |
| $84.82 | +0.36 | +0.4% | $84.16 | $85.48 | $84.01 | 83,862 | |
| $84.46 | +1.06 | +1.3% | $85.42 | $86.33 | $83.90 | 174,456 | |
| $83.40 | +1.22 | +1.5% | $83.21 | $83.47 | $81.93 | 136,734 | |
| $82.18 | +1.31 | +1.6% | $80.90 | $82.18 | $79.83 | 95,456 | |
| $80.87 | +0.84 | +1.0% | $80.88 | $81.93 | $80.27 | 170,590 | |
| $80.03 | +2.81 | +3.6% | $77.39 | $80.16 | $77.30 | 93,549 | |
| $77.22 | +1.42 | +1.9% | $76.64 | $77.22 | $76.00 | 49,385 | |
| $75.80 | -0.32 | -0.4% | $76.08 | $76.37 | $75.33 | 61,004 | |
| $76.12 | +0.72 | +1.0% | $77.14 | $77.21 | $76.06 | 66,744 | |
| $75.40 | -0.85 | -1.1% | $76.99 | $77.26 | $75.20 | 66,276 |
- Ticker
- ASX:ETPMAG
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
Global X Physical Silver on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Global X Physical Silver.