abrdn Physical Silver Shares ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.930	92.430	90.720	92.070	92.070	373
2026-10-19	91.980	91.980	91.890	91.980	91.980	86
2026-10-16	92.470	92.970	91.980	91.980	91.980	530
2026-10-15	90.870	92.470	90.640	92.470	92.470	571
2026-10-14	92.130	92.130	88.500	88.500	88.500	3,038
2026-10-13	96.210	96.210	94.220	94.220	94.220	10
2026-10-09	95.670	96.400	95.670	96.210	96.210	1,141
2026-10-08	94.050	94.410	93.250	94.100	94.100	166
2026-10-07	95.000	95.000	94.300	95.000	95.000	2,727
2026-10-06	97.250	97.300	96.000	97.300	97.300	968
2026-10-05	98.130	98.130	96.300	97.250	97.250	3,103
2026-10-02	101.40	101.40	100.00	100.00	100.00	2,002
2026-10-01	100.10	100.80	100.10	100.80	100.80	374
2026-09-30	100.00	100.00	98.200	98.880	98.880	1,265
2026-09-29	101.20	101.20	101.20	101.20	101.20	99
2026-09-28	103.00	103.00	101.08	101.08	101.08	55
2026-09-25	105.20	105.98	104.80	105.50	105.50	169
2026-09-24	103.80	104.72	103.80	104.72	104.72	149
2026-09-23	105.14	105.38	105.02	105.38	105.38	204
2026-09-22	106.26	108.46	106.26	108.46	108.46	361
2026-09-21	108.79	108.79	106.45	106.70	106.70	349
2026-09-18	108.89	108.89	108.46	108.79	108.79	125
2026-09-17	104.16	107.50	104.16	106.10	106.10	384
2026-09-16	105.30	105.30	102.00	102.00	102.00	500
2026-09-15	104.20	104.20	103.60	103.80	103.80	162
2026-09-14	104.40	104.40	104.40	104.40	104.40	2
2026-09-11	104.58	105.10	103.70	104.40	104.40	601
2026-09-10	104.18	105.71	103.18	103.18	103.18	299
2026-09-09	107.63	109.68	107.63	108.90	108.90	753
2026-09-08	106.92	107.14	105.00	105.00	105.00	3,631
2026-09-04	108.24	108.24	106.70	106.92	106.92	48
2026-09-03	105.61	109.05	105.61	108.68	108.68	2,150
2026-09-02	106.17	106.17	105.60	105.60	105.60	300
2026-09-01	106.51	106.51	104.72	104.72	104.72	266
2026-08-31	109.23	109.56	108.35	108.79	108.79	1,568
2026-08-28	115.94	115.99	109.01	109.23	109.23	1,613
2026-08-27	111.65	113.91	111.32	113.50	113.50	7,977
2026-08-26	111.03	111.97	110.97	111.25	111.25	1,329
2026-08-25	110.03	112.86	110.03	112.09	112.09	752
2026-08-24	112.65	112.65	111.43	111.85	111.85	251
2026-08-21	114.12	114.40	112.65	112.65	112.65	496
2026-08-20	109.93	112.93	109.93	111.87	111.87	1,091
2026-08-19	106.05	109.00	106.04	109.00	109.00	509
2026-08-18	107.13	107.13	105.00	105.00	105.00	1,230
2026-08-17	108.64	109.17	107.14	108.68	108.68	1,069
2026-08-14	107.23	108.13	106.92	107.47	107.47	337
2026-08-13	106.70	106.70	105.70	105.70	105.70	13
2026-08-12	107.98	108.69	106.52	107.69	107.69	587
2026-08-11	105.05	106.15	104.72	105.62	105.62	267
2026-08-10	102.99	106.57	102.99	106.50	106.50	2,249
2026-08-07	103.70	103.70	101.90	102.50	102.50	105
2026-08-06	99.100	99.100	98.600	98.600	98.600	15
2026-08-05	99.600	101.15	99.600	100.80	100.80	6,134
2026-08-04	96.390	96.900	95.940	96.750	96.750	302
2026-08-03	91.260	93.650	91.170	93.650	93.650	70
2026-07-31	92.800	92.950	92.300	92.950	92.950	1,144
2026-07-30	93.150	93.150	93.150	93.150	93.150	10
2026-07-29	92.000	94.770	91.900	94.770	94.770	10,189
2026-07-28	92.990	93.000	92.400	92.900	92.900	739
2026-07-24	94.400	94.400	93.330	93.510	93.510	11

Page 1 of 3 · 125 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.