Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Livestock

(AIGL)
Sector: n/a
$3.18
$0.01 0.41
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $3.17 $3.21 $3.18 $3.18 5
30/05/2025 $3.17 $3.21 $3.13 $3.16 16
29/05/2025 $3.17 $3.20 $3.11 $3.15 191
28/05/2025 $3.17 $3.17 $3.12 $3.15 13,009
27/05/2025 $3.26 $3.26 $3.06 $3.10 378
26/05/2025 $3.15 $3.20 $3.12 $3.15 968
23/05/2025 $3.15 $3.20 $3.12 $3.15 968
22/05/2025 $3.14 $3.17 $3.15 $3.15 22
21/05/2025 $3.14 $3.14 $3.13 $3.13 466
20/05/2025 $3.15 $3.16 $3.12 $3.12 1
19/05/2025 $3.15 $3.16 $3.14 $3.14 12
16/05/2025 $3.15 $3.15 $3.12 $3.12 5
15/05/2025 $3.15 $3.17 $3.11 $3.11 11
14/05/2025 $3.15 $3.20 $3.15 $3.17 3
13/05/2025 $3.15 $3.19 $3.14 $3.16 1,452
12/05/2025 $3.10 $3.16 $3.10 $3.16 518
09/05/2025 $3.14 $3.15 $3.10 $3.12 1,013
08/05/2025 $3.14 $3.13 $3.11 $3.11 2
07/05/2025 $3.14 $3.14 $3.10 $3.10 2
06/05/2025 $3.14 $3.19 $3.12 $3.12 20
05/05/2025 $3.14 $3.11 $3.07 $3.09 3
02/05/2025 $3.14 $3.11 $3.07 $3.09 3
01/05/2025 $3.14 $3.14 $3.07 $3.07 51
30/04/2025 $3.14 $3.13 $3.05 $3.10 12
29/04/2025 $3.14 $3.14 $3.11 $3.11 1,002
28/04/2025 $3.12 $3.13 $3.10 $3.10 1,439
25/04/2025 $2.88 $3.11 $3.08 $3.08 2
24/04/2025 $2.88 $3.11 $3.07 $3.07 1
23/04/2025 $2.88 $3.10 $3.02 $3.07 4
22/04/2025 $2.88 $3.10 $3.06 $3.06 45
21/04/2025 $2.88 $3.03 $2.98 $3.00 9
18/04/2025 $2.88 $3.03 $2.98 $3.00 9
17/04/2025 $2.88 $3.03 $2.98 $3.00 9
16/04/2025 $2.88 $2.99 $2.97 $2.99 1
15/04/2025 $2.88 $2.97 $2.96 $2.96 12
14/04/2025 $2.88 $2.92 $2.87 $2.91 11
11/04/2025 $2.88 $2.91 $2.86 $2.88 104
10/04/2025 $2.88 $2.93 $2.85 $2.90 544
09/04/2025 $2.84 $2.86 $2.81 $2.84 290
08/04/2025 $2.98 $2.90 $2.82 $2.85 71
07/04/2025 $2.98 $2.91 $2.83 $2.83 10
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

Market data

Select a section