Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Livestock

(AIGL)
Sector: n/a
$2.88
$-0.01 -0.48
Last updated: 16:51:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section