abrdn Physical Silver Shares ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	79.880	80.020	79.880	80.020	80.020	218
2025-10-24	83.280	83.280	82.390	82.390	82.390	20
2025-10-22	81.500	82.840	81.500	81.740	81.740	148
2025-10-21	84.780	84.780	82.260	82.530	82.530	690
2025-10-20	89.190	89.640	89.000	89.000	89.000	378
2025-10-17	93.500	94.500	89.190	89.190	89.190	541
2025-10-16	93.510	93.510	91.980	93.150	93.150	9,653
2025-10-15	92.340	92.430	90.900	91.980	91.980	491
2025-10-14	89.600	90.540	88.650	89.820	89.820	958
2025-10-13	90.180	90.450	89.550	90.180	90.180	4,193
2025-10-10	87.480	88.240	87.480	87.540	87.540	156
2025-10-09	87.760	87.760	83.120	83.120	83.120	124
2025-10-08	83.760	83.760	83.680	83.680	83.680	155
2025-10-07	81.900	81.900	80.900	81.200	81.200	124
2025-10-06	82.960	82.960	81.480	81.800	81.800	242
2025-10-03	81.920	81.920	81.360	81.360	81.360	1,103
2025-10-02	80.200	80.200	79.120	79.120	79.120	113
2025-10-01	80.160	80.640	80.160	80.200	80.200	375
2025-09-29	79.000	79.680	78.720	78.800	78.800	512
2025-09-26	77.600	78.240	77.600	78.240	78.240	35
2025-09-25	75.720	76.020	75.720	76.020	76.020	1,627
2025-09-23	74.390	74.390	74.270	74.270	74.270	8
2025-09-22	74.270	74.270	74.270	74.270	74.270	130
2025-09-19	72.800	72.800	71.270	71.270	71.270	41
2025-09-18	70.350	70.350	70.350	70.350	70.350	40
2025-09-17	70.700	70.710	70.700	70.700	70.700	126
2025-09-16	71.750	71.750	71.750	71.750	71.750	180
2025-09-15	71.500	71.500	71.500	71.500	71.500	500
2025-09-12	71.890	71.890	71.890	71.890	71.890	25
2025-09-11	70.630	70.630	70.630	70.630	70.630	3
2025-09-10	70.980	70.980	70.630	70.630	70.630	360
2025-09-09	70.490	70.490	70.490	70.490	70.490	5
2025-09-08	71.900	71.900	71.050	71.330	71.330	352
2025-09-05	70.490	70.490	70.490	70.490	70.490	150
2025-09-04	71.730	71.730	70.490	70.490	70.490	309
2025-09-02	71.470	71.470	70.680	71.000	71.000	102
2025-09-01	68.950	68.950	68.950	68.950	68.950	73
2025-08-29	67.830	68.950	67.830	68.950	68.950	200
2025-08-28	67.410	67.410	67.410	67.410	67.410	25
2025-08-20	65.500	65.650	65.240	65.240	65.240	5
2025-08-19	65.230	65.230	65.230	65.230	65.230	150
2025-08-15	65.240	65.240	65.240	65.240	65.240	16
2025-08-13	65.990	66.120	65.990	66.120	66.120	1,574
2025-08-11	65.450	65.450	65.380	65.380	65.380	12
2025-08-06	66.430	66.430	65.290	65.450	65.450	158
2025-08-05	65.940	65.940	65.940	65.940	65.940	1
2025-08-04	65.520	65.520	65.520	65.520	65.520	25
2025-08-01	64.890	64.890	64.890	64.890	64.890	1
2025-07-31	64.820	64.820	64.820	64.820	64.820	3
2025-07-30	66.780	66.780	65.660	65.660	65.660	305
2025-07-29	67.830	67.830	67.760	67.760	67.760	106
2025-07-28	67.620	67.620	67.620	67.620	67.620	24
2025-07-25	68.650	68.650	67.620	67.620	67.620	50
2025-07-24	68.650	68.650	68.650	68.650	68.650	35
2025-07-23	70.130	70.130	69.000	69.000	69.000	142
2025-07-22	69.790	69.790	69.790	69.790	69.790	33
2025-07-21	68.880	69.020	68.880	69.020	69.020	12
2025-07-17	66.990	66.990	66.990	66.990	66.990	1
2025-07-16	67.340	67.340	67.060	67.130	67.130	1,503
2025-07-15	67.040	67.040	66.640	66.990	66.990	77

← NewerPage 5 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.