abrdn Physical Silver Shares ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	37.250	37.250	36.720	36.720	36.720	2
2023-07-14	38.150	38.160	38.150	38.160	38.160	6,001
2023-07-13	37.760	37.760	37.760	37.760	37.760	14
2023-07-12	37.100	37.100	37.000	37.000	37.000	2
2023-07-07	35.860	35.860	35.800	35.800	35.800	206
2023-07-06	35.960	35.960	35.960	35.960	35.960	1
2023-07-05	35.680	35.960	35.680	35.960	35.960	28
2023-07-04	35.530	35.530	35.530	35.530	35.530	250
2023-06-29	34.700	34.890	34.700	34.890	34.890	2
2023-06-26	34.560	34.560	34.560	34.560	34.560	2
2023-06-23	34.170	34.450	34.170	34.450	34.450	2
2023-06-20	35.280	35.500	35.280	35.500	35.500	2
2023-06-15	36.040	36.730	36.040	36.730	36.730	183
2023-06-13	37.000	37.000	37.000	37.000	37.000	100
2023-06-12	37.560	37.560	37.560	37.560	37.560	3
2023-06-09	38.200	38.200	38.200	38.200	38.200	10
2023-06-07	37.600	37.600	37.600	37.600	37.600	10
2023-06-02	37.600	37.680	37.600	37.680	37.680	11
2023-06-01	38.300	38.300	38.300	38.300	38.300	1
2023-05-31	38.000	38.380	38.000	38.380	38.380	4
2023-05-25	36.770	36.770	36.770	36.770	36.770	10
2023-05-24	37.040	37.040	37.040	37.040	37.040	10
2023-05-23	37.560	37.560	37.560	37.560	37.560	10
2023-05-22	38.080	38.080	37.680	37.680	37.680	20
2023-05-19	37.960	37.960	37.960	37.960	37.960	30
2023-05-18	37.480	37.480	37.440	37.440	37.440	21
2023-05-17	37.760	37.760	37.600	37.600	37.600	51
2023-05-16	37.720	37.720	37.370	37.450	37.450	15
2023-05-15	37.840	38.000	37.800	37.800	37.800	11
2023-05-12	37.800	37.840	37.800	37.840	37.840	3,001
2023-05-11	38.900	38.900	38.380	38.380	38.380	102
2023-05-05	40.150	40.520	40.150	40.520	40.520	3,050
2023-05-04	42.000	42.000	41.480	41.480	41.480	2
2023-04-05	40.000	40.000	40.000	40.000	40.000	298
2023-03-28	38.240	38.240	38.240	38.240	38.240	200
2023-03-24	39.920	39.920	39.400	39.400	39.400	100
2023-03-23	39.080	39.080	39.080	39.080	39.080	4
2023-03-21	37.480	37.480	37.480	37.480	37.480	12
2023-03-20	37.880	37.880	37.880	37.880	37.880	4
2023-03-14	36.560	36.560	36.440	36.560	36.560	6
2023-03-13	36.400	36.400	36.330	36.330	36.330	3,026
2023-03-10	34.050	34.200	34.050	34.200	34.200	3,052
2023-03-07	33.450	33.450	33.450	33.450	33.450	3,000
2023-03-02	34.470	34.470	34.470	34.470	34.470	50
2023-02-27	34.350	34.350	34.350	34.350	34.350	3,000
2023-02-17	35.600	35.650	35.600	35.650	35.650	2
2023-02-06	36.850	36.850	36.850	36.850	36.850	2
2023-02-03	37.000	37.000	36.700	36.700	36.700	2
2023-01-27	38.200	38.520	38.000	38.520	38.520	7
2023-01-26	39.000	39.200	38.760	38.960	38.960	68
2023-01-25	38.480	38.480	38.300	38.300	38.300	2
2023-01-23	38.100	38.800	37.900	38.800	38.800	110
2023-01-17	39.280	39.280	39.000	39.000	39.000	2
2023-01-16	40.140	40.140	40.140	40.140	40.140	12
2023-01-11	38.880	38.880	38.600	38.600	38.600	2
2023-01-06	40.040	40.040	40.040	40.040	40.040	2
2023-01-04	42.320	42.320	41.520	41.520	41.520	228
2022-12-27	40.840	40.840	40.840	40.840	40.840	209
2022-12-20	40.000	40.200	39.880	40.200	40.200	1,022
2022-12-19	39.080	39.080	39.080	39.080	39.080	13

← NewerPage 10 of 11 · 637 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.