abrdn Physical Silver Shares ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	40.840	40.840	40.840	40.840	40.840	114
2022-12-13	40.360	40.360	40.360	40.360	40.360	15
2022-12-12	39.800	39.880	39.800	39.880	39.880	101
2022-12-09	39.360	39.360	39.360	39.360	39.360	98
2022-12-08	38.600	38.600	38.600	38.600	38.600	9
2022-12-06	37.480	37.480	37.480	37.480	37.480	15
2022-12-05	38.480	38.480	37.520	37.560	37.560	118
2022-12-02	38.900	38.900	38.900	38.900	38.900	100
2022-12-01	37.240	37.240	36.840	36.840	36.840	18
2022-11-29	36.160	36.160	36.160	36.160	36.160	15
2022-11-28	36.200	36.200	36.160	36.160	36.160	114
2022-11-21	35.560	35.560	35.560	35.560	35.560	9
2022-11-07	34.200	34.200	34.100	34.120	34.120	6,000
2022-10-31	32.150	32.150	32.150	32.150	32.150	3,000
2022-10-28	33.240	33.240	32.800	32.800	32.800	2
2022-10-26	33.400	33.600	33.400	33.600	33.600	2
2022-10-25	32.650	33.150	32.650	33.150	33.150	4
2022-10-24	32.300	32.510	32.300	32.510	32.510	32
2022-10-21	31.850	31.850	31.850	31.850	31.850	3,000
2022-10-20	31.250	31.250	31.250	31.250	31.250	5
2022-10-19	32.250	32.250	31.250	31.250	31.250	240
2022-09-26	31.890	31.890	31.890	31.890	31.890	600
2022-09-22	32.220	32.220	32.220	32.220	32.220	6,000
2022-09-16	32.800	32.800	32.800	32.800	32.800	3,000
2022-09-15	32.520	32.520	32.520	32.520	32.520	13
2022-08-30	30.280	30.280	30.070	30.070	30.070	2
2022-08-26	30.730	30.730	30.730	30.730	30.730	3,000
2022-08-23	31.420	31.420	31.420	31.420	31.420	4
2022-08-22	33.530	33.530	31.970	33.000	33.000	7
2022-08-15	33.380	33.380	33.380	33.380	33.380	1
2022-08-10	33.810	33.810	33.810	33.810	33.810	1,000
2022-08-09	33.800	33.800	33.800	33.800	33.800	2,000
2022-07-25	32.550	32.550	31.780	31.780	31.780	2,009
2022-07-22	32.930	32.930	32.800	32.800	32.800	1,009
2022-06-22	35.690	35.690	35.690	35.690	35.690	1
2022-05-18	34.570	34.570	34.570	34.570	34.570	1
2022-04-27	38.090	38.090	38.090	38.090	38.090	1

← NewerPage 11 of 11 · 637 trading days

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.