Wt Phys Silv Historical Data - PHAG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Phys Silv (PHAG)
Wt Phys Silv (PHAG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736443800	27.69	0.05	0.18	27.6	27.95	27.6	32010
1736357400	27.64	0.04	0.14	27.56	27.81	27.52	24907
1736271000	27.6	-0.03	-0.09	27.65	27.84	27.51	28372
1736184600	27.625	0.34	1.23	27.11	27.74	27.11	41840
1735925400	27.29	0.23	0.87	27.17	27.4	27.15	21748
1735839000	27.055	0.59	2.25	26.94	27.08	26.75	15194
1735666200	26.46	0.03	0.09	26.54	26.57	26.46	1540
1735579800	26.435	-0.6	-2.22	27	27.04	26.43	22885
1735320600	27.035	-0.07	-0.24	27.27	27.3	26.88	4506
1735061400	27.1	-0.01	-0.04	27.18	27.23	27.1	2613
1734975000	27.11	0.13	0.50	27.28	27.32	27	37629
1734715800	26.975	0.48	1.79	26.64	27.08	26.43	23302
1734629400	26.5	-1.17	-4.23	27.1	27.22	26.4	40061
1734543000	27.67	-0.26	-0.93	27.85	27.93	27.67	23287
1734456600	27.93	-0.09	-0.32	27.96	27.96	27.65	37470
1734370200	28.02	0.07	0.25	28.09	28.14	27.97	30835
1734111000	27.95	-0.46	-1.62	28.36	28.39	27.78	36400
1734024600	28.41	-1.03	-3.50	29.43	29.64	28.39	114403
1733938200	29.44	0.19	0.65	28.99	29.48	28.44	60551
1733851800	29.25	-0.14	-0.48	29.17	29.42	29.14	45817
1733765400	29.39	0.74	2.58	28.72	29.57	28.7	84941
1733506200	28.65	0.04	0.16	28.68	28.76	28.42	14528
1733419800	28.605	-0.21	-0.73	28.68	28.77	28.5	7075
1733333400	28.815	0.42	1.46	28.4	28.815	27.99	2734930
1733247000	28.4	0.48	1.74	28.37	28.47	28.21	4440190
1733160600	27.915	-0.25	-0.87	27.67	28.12	27.67	196303
1732901400	28.16	0.39	1.40	28.09	28.29	28	12741
1732815000	27.77	0.12	0.43	27.41	27.77	27.39	11776
1732728600	27.65	-0.27	-0.97	28.12	28.12	27.6	41727
1732642200	27.92	0.27	0.96	27.66	28.12	27.66	28775
1732555800	27.655	-0.94	-3.27	28.17	28.28	27.62	18219
1732296600	28.59	0.31	1.08	28.71	28.79	28.44	36876
1732210200	28.285	-0.25	-0.86	28.68	28.71	28.23	20221
1732123800	28.53	0	0.00	28.37	28.6	28.3	15542
1732037400	28.53	-0.09	-0.31	28.66	28.89	28.5	6512370
1731951000	28.62	0.78	2.80	28.08	28.66	28.08	24524
1731691800	27.84	-0.13	-0.45	27.84	28.26	27.8	51526
1731605400	27.965	-0.11	-0.37	27.36	27.965	27.25	30622
1731519000	28.07	-0.03	-0.11	28.29	28.44	28.06	34641
1731432600	28.1	0.09	0.32	27.81	28.21	27.72	61743
1731346200	28.01	-0.78	-2.69	28.66	28.86	27.9	39975
1731087000	28.785	-0.32	-1.08	28.99	29.2	28.74	59600
1731000600	29.1	0.48	1.68	28.6	29.22	28.5	33781
1730914200	28.62	-1.35	-4.50	29.4	29.65	28.31	184690
1730827800	29.97	0.2	0.67	29.81	30.16	29.75	25851
1730741400	29.77	-0.14	-0.45	29.92	30.12	29.77	10568
1730482200	29.905	-0.08	-0.27	29.99	30.36	29.86	30275
1730395800	29.985	-1.08	-3.48	30.93	30.93	29.85	227979
1730309400	31.065	-0.39	-1.24	31.35	31.45	30.65	58125
1730223000	31.455	0.4	1.29	31.16	31.63	31.16	30219
1730136600	31.055	-0.14	-0.45	30.8	31.14	30.58	61137
1729873800	31.195	0.31	1.00	30.77	31.22	30.38	51226
1729787400	30.885	0.08	0.26	31.29	31.48	30.75	40360
1729701000	30.805	-1	-3.14	31.77	31.85	30.72	208997
1729614600	31.805	0.94	3.05	31.34	31.805	31.34	34648
1729528200	30.865	0.92	3.09	31.25	31.4	30.74	148891
1729269000	29.94	0.82	2.80	29.3	29.94	29.3	5584930
1729182600	29.125	-0.07	-0.22	28.93	29.38	28.92	27433
1729096200	29.19	0.26	0.88	29.17	29.5	29.13	41785
1729009800	28.935	0.38	1.31	28.54	29.03	28.48	20607
1728923400	28.56	-0.42	-1.43	28.94	28.94	28.51	36216
1728664200	28.975	0.66	2.31	28.57	28.98	28.56	16747
1728577800	28.32	0.25	0.87	27.99	28.5	27.99	9971

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions