Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Livestock

(AIGL)
Sector: n/a
$2.86
$0.01 0.28
Last updated: 11:02:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $2.77 $2.78 $2.76 $2.78 15
03/10/2024 $2.77 $2.81 $2.77 $2.77 3
02/10/2024 $2.77 $2.78 $2.76 $2.78 94
01/10/2024 $2.70 $2.75 $2.71 $2.74 0
30/09/2024 $2.70 $2.72 $2.70 $2.72 2
27/09/2024 $2.70 $2.75 $2.71 $2.73 0
26/09/2024 $2.70 $2.72 $2.71 $2.72 10
25/09/2024 $2.70 $2.76 $2.73 $2.73 11
24/09/2024 $2.70 $2.75 $2.72 $2.73 0
23/09/2024 $2.70 $2.74 $2.70 $2.72 2,072
20/09/2024 $2.59 $2.73 $2.68 $2.70 0
19/09/2024 $2.59 $2.71 $2.66 $2.69 0
18/09/2024 $2.59 $2.69 $2.66 $2.68 0
17/09/2024 $2.59 $2.69 $2.63 $2.68 0
16/09/2024 $2.59 $2.66 $2.62 $2.64 0
13/09/2024 $2.59 $2.64 $2.64 $2.65 1
12/09/2024 $2.59 $2.65 $2.62 $2.65 0
11/09/2024 $2.59 $2.63 $2.60 $2.62 0
10/09/2024 $2.59 $2.64 $2.59 $2.62 0
09/09/2024 $2.59 $2.64 $2.58 $2.59 0
06/09/2024 $2.59 $2.66 $2.62 $2.63 0
05/09/2024 $2.59 $2.69 $2.63 $2.65 0
04/09/2024 $2.59 $2.71 $2.69 $2.69 7
03/09/2024 $2.59 $2.69 $2.67 $2.67 3
02/09/2024 $2.59 $2.69 $2.67 $2.68 1
30/08/2024 $2.59 $2.69 $2.65 $2.68 0
29/08/2024 $2.59 $2.70 $2.65 $2.67 0
28/08/2024 $2.59 $2.70 $2.66 $2.67 0
27/08/2024 $2.59 $2.67 $2.66 $2.67 11
26/08/2024 $2.59 $2.60 $2.54 $2.59 0
23/08/2024 $2.59 $2.60 $2.54 $2.59 0
22/08/2024 $2.59 $2.60 $2.54 $2.59 0
21/08/2024 $2.59 $2.61 $2.56 $2.58 0
20/08/2024 $2.59 $2.62 $2.57 $2.58 0
19/08/2024 $2.59 $2.60 $2.57 $2.58 0
16/08/2024 $2.59 $2.64 $2.57 $2.58 0
15/08/2024 $2.59 $2.64 $2.61 $2.62 0
14/08/2024 $2.59 $2.64 $2.56 $2.62 0
13/08/2024 $2.59 $2.57 $2.56 $2.56 5
12/08/2024 $2.59 $2.61 $2.57 $2.59 0
09/08/2024 $2.59 $2.60 $2.55 $2.58 0
08/08/2024 $2.59 $2.60 $2.54 $2.55 0
07/08/2024 $2.59 $2.62 $2.58 $2.59 0
06/08/2024 $2.67 $2.62 $2.57 $2.59 19
05/08/2024 $2.67 $2.66 $2.53 $2.59 0
02/08/2024 $2.67 $2.68 $2.59 $2.63 4
01/08/2024 $2.67 $2.69 $2.63 $2.65 0
31/07/2024 $2.67 $2.68 $2.64 $2.66 0
30/07/2024 $2.67 $2.68 $2.66 $2.66 0
29/07/2024 $2.67 $2.73 $2.66 $2.66 1
26/07/2024 $2.67 $2.73 $2.69 $2.69 0
25/07/2024 $2.67 $2.69 $2.67 $2.69 100
24/07/2024 $2.63 $2.68 $2.65 $2.68 25
23/07/2024 $2.63 $2.66 $2.62 $2.66 19
22/07/2024 $2.63 $2.66 $2.61 $2.64 0
19/07/2024 $2.63 $2.64 $2.60 $2.62 0
18/07/2024 $2.63 $2.63 $2.59 $2.60 0
17/07/2024 $2.63 $2.63 $2.61 $2.61 2,078
16/07/2024 $2.60 $2.60 $2.56 $2.59 0
15/07/2024 $2.60 $2.60 $2.57 $2.57 1
12/07/2024 $2.60 $2.58 $2.55 $2.57 0
11/07/2024 $2.60 $2.58 $2.53 $2.56 0
10/07/2024 $2.60 $2.61 $2.54 $2.55 0
09/07/2024 $2.60 $2.63 $2.59 $2.61 2
08/07/2024 $2.60 $2.64 $2.60 $2.63 0
05/07/2024 $2.60 $2.67 $2.62 $2.62 9
04/07/2024 $2.60 $2.64 $2.60 $2.62 0
03/07/2024 $2.60 $2.63 $2.60 $2.62 0
02/07/2024 $2.60 $2.61 $2.61 $2.61 1
01/07/2024 $2.60 $2.68 $2.58 $2.61 0
28/06/2024 $2.60 $2.63 $2.61 $2.62 1
27/06/2024 $2.60 $2.64 $2.62 $2.62 1
26/06/2024 $2.60 $2.61 $2.60 $2.61 1
25/06/2024 $2.56 $2.60 $2.57 $2.59 0
24/06/2024 $2.56 $2.60 $2.57 $2.59 0
21/06/2024 $2.56 $2.57 $2.55 $2.57 1,777
20/06/2024 $2.59 $2.61 $2.56 $2.58 0
19/06/2024 $2.59 $2.59 $2.55 $2.59 25
18/06/2024 $2.59 $2.61 $2.58 $2.59 0
17/06/2024 $2.59 $2.62 $2.57 $2.60 0
14/06/2024 $2.59 $2.59 $2.53 $2.57 0
13/06/2024 $2.59 $2.56 $2.52 $2.54 0
12/06/2024 $2.59 $2.56 $2.52 $2.55 0
11/06/2024 $2.59 $2.57 $2.55 $2.55 74
10/06/2024 $2.59 $2.57 $2.52 $2.55 0
07/06/2024 $2.59 $2.53 $2.49 $2.53 4
06/06/2024 $2.59 $2.54 $2.50 $2.52 0
05/06/2024 $2.59 $2.56 $2.52 $2.54 0
04/06/2024 $2.59 $2.59 $2.56 $2.56 1,680
03/06/2024 $2.57 $2.60 $2.56 $2.56 1
31/05/2024 $2.57 $2.57 $2.56 $2.56 33
30/05/2024 $2.61 $2.60 $2.58 $2.59 0
29/05/2024 $2.61 $2.62 $2.58 $2.60 0
28/05/2024 $2.61 $2.62 $2.59 $2.60 0
27/05/2024 $2.61 $2.70 $2.59 $2.61 0

Market data

Select a section