Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Livestock

(AIGL)
Sector: n/a
$2.92
$-0.09 -2.99
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $2.98 $2.98 $2.89 $2.92 79,622
03/04/2025 $3.00 $3.06 $3.01 $3.01 135
02/04/2025 $3.00 $3.03 $3.00 $3.02 132
01/04/2025 $3.00 $3.02 $2.97 $3.00 30,113
31/03/2025 $2.95 $3.03 $2.98 $2.98 3
28/03/2025 $2.95 $3.05 $3.02 $3.02 111
27/03/2025 $2.95 $3.02 $2.98 $2.98 1
26/03/2025 $2.95 $3.02 $2.99 $2.99 1
25/03/2025 $2.95 $3.00 $2.97 $2.97 22
24/03/2025 $2.95 $3.00 $2.97 $3.00 117
21/03/2025 $2.95 $3.05 $2.98 $3.02 20
20/03/2025 $2.95 $3.01 $2.99 $2.99 3
19/03/2025 $2.95 $3.00 $2.95 $2.98 27
18/03/2025 $2.95 $3.02 $2.97 $2.97 12
17/03/2025 $2.95 $3.00 $2.89 $2.98 43
14/03/2025 $2.95 $2.96 $2.93 $2.94 392
13/03/2025 $2.95 $2.98 $2.93 $2.95 256
12/03/2025 $2.91 $2.95 $2.94 $2.95 4
11/03/2025 $2.91 $2.97 $2.93 $2.93 37
10/03/2025 $2.91 $2.95 $2.91 $2.95 111,502
07/03/2025 $2.87 $2.93 $2.87 $2.93 2
06/03/2025 $2.87 $2.92 $2.84 $2.88 0
05/03/2025 $2.87 $2.86 $2.83 $2.84 37
04/03/2025 $2.87 $2.85 $2.80 $2.81 14
03/03/2025 $2.87 $2.81 $2.78 $2.81 13
28/02/2025 $2.87 $2.89 $2.84 $2.85 2
27/02/2025 $2.87 $2.92 $2.85 $2.87 2
26/02/2025 $2.87 $2.88 $2.86 $2.88 4
25/02/2025 $2.87 $2.91 $2.89 $2.89 4
24/02/2025 $2.87 $2.90 $2.87 $2.88 9,186
21/02/2025 $2.96 $2.91 $2.88 $2.88 6
20/02/2025 $2.96 $2.93 $2.90 $2.89 50
19/02/2025 $2.96 $2.97 $2.92 $2.93 254
18/02/2025 $2.96 $2.99 $2.95 $2.95 1
17/02/2025 $2.96 $2.99 $2.93 $2.93 55
14/02/2025 $2.96 $2.99 $2.95 $2.95 50
13/02/2025 $2.96 $2.99 $2.97 $2.97 7
12/02/2025 $2.96 $2.97 $2.93 $2.97 7
11/02/2025 $2.96 $2.99 $2.94 $2.94 15
10/02/2025 $2.96 $2.98 $2.95 $2.95 27
07/02/2025 $2.96 $2.97 $2.93 $2.95 14,341
06/02/2025 $3.02 $2.99 $2.94 $2.99 54
05/02/2025 $3.02 $2.99 $2.92 $2.99 11
04/02/2025 $3.02 $2.96 $2.94 $2.94 21
03/02/2025 $3.02 $3.00 $2.93 $2.94 0
31/01/2025 $3.02 $3.02 $2.97 $3.02 1,274
30/01/2025 $3.07 $3.04 $3.00 $3.02 224
29/01/2025 $3.07 $3.07 $3.01 $3.03 247
28/01/2025 $2.95 $3.03 $2.97 $3.03 199
27/01/2025 $2.95 $3.01 $2.94 $2.99 0
24/01/2025 $2.95 $2.94 $2.91 $2.94 1
23/01/2025 $2.95 $2.95 $2.92 $2.92 53
22/01/2025 $2.96 $2.93 $2.90 $2.90 6
21/01/2025 $2.96 $2.97 $2.90 $2.90 38
20/01/2025 $2.96 $2.91 $2.89 $2.91 9
17/01/2025 $2.96 $2.98 $2.91 $2.91 444
16/01/2025 $2.89 $2.99 $2.94 $2.96 5
15/01/2025 $2.89 $2.97 $2.92 $2.96 16
14/01/2025 $2.89 $2.95 $2.92 $2.94 0
13/01/2025 $2.89 $2.96 $2.94 $2.94 14
10/01/2025 $2.89 $2.92 $2.88 $2.92 48
09/01/2025 $2.89 $2.90 $2.87 $2.89 288
08/01/2025 $2.84 $2.85 $2.82 $2.85 5,947
07/01/2025 $2.89 $2.87 $2.85 $2.85 0
06/01/2025 $2.89 $2.89 $2.85 $2.87 0
03/01/2025 $2.89 $2.89 $2.84 $2.88 0
02/01/2025 $2.89 $2.85 $2.79 $2.85 15
01/01/2025 $2.89 $2.85 $2.82 $2.84 0
31/12/2024 $2.89 $2.85 $2.82 $2.84 0
30/12/2024 $2.89 $2.85 $2.84 $2.84 89
27/12/2024 $2.89 $2.97 $2.87 $2.87 1
26/12/2024 $2.89 $2.86 $2.83 $2.84 0
25/12/2024 $2.89 $2.86 $2.83 $2.84 0
24/12/2024 $2.89 $2.86 $2.83 $2.84 0
23/12/2024 $2.89 $2.91 $2.85 $2.85 92
20/12/2024 $2.89 $2.85 $2.85 $2.85 1
19/12/2024 $2.89 $3.34 $2.83 $2.83 1
18/12/2024 $2.89 $2.85 $2.83 $2.85 5
17/12/2024 $2.89 $2.88 $2.86 $2.86 12
16/12/2024 $2.89 $2.88 $2.88 $2.88 16
13/12/2024 $2.89 $2.87 $2.83 $2.87 26
12/12/2024 $2.89 $2.90 $2.88 $2.88 1
11/12/2024 $2.89 $2.88 $2.84 $2.86 0
10/12/2024 $2.89 $2.89 $2.87 $2.87 3,181
09/12/2024 $2.86 $2.91 $2.81 $2.86 12
06/12/2024 $2.86 $2.87 $2.85 $2.85 8
05/12/2024 $2.86 $2.89 $2.86 $2.86 20
04/12/2024 $2.86 $2.92 $2.87 $2.87 174
03/12/2024 $2.86 $2.91 $2.86 $2.90 538
02/12/2024 $2.87 $2.87 $2.87 $2.87 934
29/11/2024 $2.93 $2.94 $2.83 $2.88 1,657
28/11/2024 $2.81 $2.94 $2.84 $2.89 2
27/11/2024 $2.81 $2.92 $2.90 $2.90 31
26/11/2024 $2.81 $2.89 $2.87 $2.87 3
25/11/2024 $2.81 $2.89 $2.84 $2.86 0
22/11/2024 $2.81 $2.88 $2.85 $2.85 2
21/11/2024 $2.81 $2.90 $2.79 $2.85 3
20/11/2024 $2.81 $2.84 $2.80 $2.83 0
19/11/2024 $2.81 $2.83 $2.81 $2.81 1
18/11/2024 $2.81 $2.82 $2.78 $2.80 0
15/11/2024 $2.81 $2.79 $2.78 $2.83 6
14/11/2024 $2.81 $2.86 $2.78 $2.83 18
13/11/2024 $2.81 $2.85 $2.83 $2.83 17
12/11/2024 $2.81 $2.85 $2.81 $2.85 202
11/11/2024 $2.81 $2.84 $2.79 $2.82 1
08/11/2024 $2.81 $2.86 $2.80 $2.81 0
07/11/2024 $2.81 $2.88 $2.85 $2.85 1
06/11/2024 $2.81 $2.86 $2.82 $2.83 0
05/11/2024 $2.81 $2.88 $2.82 $2.84 0
04/11/2024 $2.81 $2.90 $2.86 $2.86 2
01/11/2024 $2.81 $2.91 $2.88 $2.88 1
31/10/2024 $2.81 $2.88 $2.87 $2.88 2
30/10/2024 $2.81 $2.89 $2.86 $2.89 10
29/10/2024 $2.81 $2.91 $2.85 $2.90 0
28/10/2024 $2.81 $2.90 $2.86 $2.86 15
25/10/2024 $2.81 $2.85 $2.82 $2.84 0
24/10/2024 $2.81 $2.86 $2.82 $2.84 0
23/10/2024 $2.81 $2.86 $2.84 $2.84 18
22/10/2024 $2.81 $2.85 $2.80 $2.83 0
21/10/2024 $2.81 $2.83 $2.78 $2.80 16
18/10/2024 $2.81 $2.82 $2.80 $2.80 7
17/10/2024 $2.81 $2.80 $2.78 $2.80 4
16/10/2024 $2.81 $2.81 $2.79 $2.79 8
15/10/2024 $2.81 $2.77 $2.76 $2.77 40
14/10/2024 $2.81 $2.81 $2.79 $2.79 40
11/10/2024 $2.77 $2.82 $2.81 $2.81 6
10/10/2024 $2.77 $2.79 $2.76 $2.79 5
09/10/2024 $2.77 $2.82 $2.77 $2.77 8
08/10/2024 $2.77 $2.81 $2.78 $2.80 0
07/10/2024 $2.77 $2.81 $2.79 $2.79 6

Market data

Select a section