Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Petroleum

(AIGO)
Sector: n/a
$18.79
$0.41 2.20
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $18.60 $18.79 $18.60 $18.79 10,850
18/09/2024 $18.24 $18.53 $18.00 $18.39 0
17/09/2024 $18.24 $18.39 $18.24 $18.39 1
16/09/2024 $17.50 $18.38 $17.79 $18.09 0
13/09/2024 $17.50 $18.30 $17.95 $18.18 0
12/09/2024 $17.50 $18.22 $17.35 $17.35 0
11/09/2024 $17.50 $17.83 $17.14 $17.40 0
10/09/2024 $17.50 $17.50 $17.40 $17.40 700
09/09/2024 $18.20 $18.14 $17.77 $17.77 1
06/09/2024 $18.20 $18.37 $17.87 $17.87 700
05/09/2024 $18.87 $18.26 $18.24 $18.26 1
04/09/2024 $18.87 $18.34 $18.30 $18.30 1
03/09/2024 $18.87 $19.27 $18.53 $18.53 0
02/09/2024 $18.87 $19.20 $19.07 $19.21 1
30/08/2024 $18.87 $19.67 $19.21 $19.21 5
29/08/2024 $18.87 $19.75 $19.69 $19.69 0
28/08/2024 $18.87 $19.76 $19.14 $19.43 0
27/08/2024 $18.87 $20.07 $19.69 $19.69 3
26/08/2024 $18.87 $19.14 $18.87 $19.14 706
23/08/2024 $18.87 $19.14 $18.87 $19.14 706
22/08/2024 $18.87 $19.14 $18.87 $19.14 706
21/08/2024 $19.67 $19.50 $19.02 $19.11 0
20/08/2024 $19.67 $19.22 $19.19 $19.22 0
19/08/2024 $19.67 $19.75 $19.47 $19.74 0
16/08/2024 $19.67 $20.11 $19.50 $19.74 0
15/08/2024 $19.67 $20.28 $19.69 $20.08 0
14/08/2024 $19.67 $20.33 $19.79 $19.84 0
13/08/2024 $19.67 $20.47 $19.95 $20.06 0
12/08/2024 $19.67 $20.21 $19.71 $20.05 0
09/08/2024 $19.67 $19.79 $19.67 $19.73 26
08/08/2024 $19.40 $19.63 $19.37 $19.63 68
07/08/2024 $18.99 $19.61 $19.03 $19.61 6
06/08/2024 $20.26 $19.17 $18.91 $18.99 22
05/08/2024 $20.26 $19.01 $18.95 $18.95 0
02/08/2024 $20.26 $20.12 $19.06 $19.06 1
01/08/2024 $20.26 $20.32 $19.96 $19.96 100
31/07/2024 $19.95 $19.98 $19.94 $19.94 0
30/07/2024 $19.95 $19.74 $19.28 $19.44 0
29/07/2024 $19.95 $20.05 $19.69 $19.69 7
26/07/2024 $19.95 $19.96 $19.83 $20.19 34
25/07/2024 $20.06 $20.20 $19.81 $20.19 0
24/07/2024 $20.06 $20.19 $19.98 $20.19 105
23/07/2024 $20.68 $20.39 $19.81 $19.92 0
22/07/2024 $20.68 $20.53 $19.96 $20.09 0
19/07/2024 $20.68 $20.72 $20.53 $20.53 1
18/07/2024 $20.68 $20.86 $20.68 $20.85 280
17/07/2024 $20.63 $20.92 $20.36 $20.74 0
16/07/2024 $20.63 $20.64 $20.44 $20.64 10
15/07/2024 $20.95 $20.99 $20.59 $20.79 0
12/07/2024 $20.95 $20.99 $20.95 $20.99 50
11/07/2024 $21.14 $21.00 $20.74 $21.00 0
10/07/2024 $21.14 $21.02 $20.46 $20.92 0
09/07/2024 $21.14 $21.12 $20.74 $20.74 0
08/07/2024 $21.14 $21.14 $21.02 $21.11 1,301
05/07/2024 $21.40 $21.58 $21.40 $21.58 1,201
04/07/2024 $21.45 $21.46 $21.45 $21.45 1,200
03/07/2024 $20.78 $21.49 $20.99 $21.24 0
02/07/2024 $20.78 $21.38 $21.36 $21.38 0
01/07/2024 $20.78 $21.19 $20.80 $21.13 0
28/06/2024 $20.78 $21.21 $20.63 $20.80 0
27/06/2024 $20.78 $21.13 $20.70 $20.88 0
26/06/2024 $20.78 $20.78 $20.68 $20.68 4
25/06/2024 $20.50 $20.98 $20.63 $20.78 0
24/06/2024 $20.50 $20.97 $20.45 $20.82 0
21/06/2024 $20.50 $20.99 $20.55 $20.81 0
20/06/2024 $20.50 $20.69 $20.31 $20.68 1
19/06/2024 $20.50 $20.95 $20.46 $20.74 0
18/06/2024 $20.50 $20.50 $20.50 $20.50 900
17/06/2024 $19.92 $20.37 $19.81 $20.17 0
14/06/2024 $19.92 $20.40 $19.93 $20.07 0
13/06/2024 $19.92 $20.08 $19.92 $20.08 1,161
12/06/2024 $19.47 $20.35 $19.82 $19.95 0
11/06/2024 $19.47 $20.05 $19.61 $19.86 0
10/06/2024 $19.47 $19.70 $19.61 $19.70 0
07/06/2024 $19.47 $19.47 $19.20 $19.32 5
06/06/2024 $20.44 $19.34 $18.76 $19.31 0
05/06/2024 $20.44 $19.09 $18.70 $18.76 0
04/06/2024 $20.44 $18.83 $18.78 $18.83 0
03/06/2024 $20.44 $19.70 $19.01 $19.01 0
31/05/2024 $20.44 $20.11 $19.60 $19.72 0
30/05/2024 $20.44 $20.15 $19.98 $19.98 0
29/05/2024 $20.44 $20.70 $20.11 $20.20 0
28/05/2024 $20.44 $20.44 $20.25 $20.33 1,126
27/05/2024 $19.67 $19.88 $19.67 $19.79 7,572
24/05/2024 $19.67 $19.88 $19.67 $19.79 7,572
23/05/2024 $19.92 $20.25 $19.67 $19.81 0
22/05/2024 $19.92 $19.94 $19.87 $19.94 678
21/05/2024 $19.75 $20.22 $20.18 $20.18 1
20/05/2024 $19.75 $20.36 $20.33 $20.35 0
17/05/2024 $19.75 $20.39 $20.05 $20.27 0
16/05/2024 $19.75 $20.33 $19.88 $20.06 0
15/05/2024 $19.75 $19.90 $19.75 $19.90 900
14/05/2024 $19.97 $19.97 $19.80 $19.80 1
13/05/2024 $19.85 $20.28 $19.87 $20.05 0
10/05/2024 $19.85 $20.48 $19.99 $20.11 0
09/05/2024 $19.85 $20.47 $20.08 $20.17 0
08/05/2024 $19.85 $20.09 $19.85 $20.09 27
07/05/2024 $20.12 $20.12 $20.03 $20.02 3
06/05/2024 $20.17 $20.17 $20.05 $20.05 36
03/05/2024 $20.17 $20.17 $20.05 $20.05 36
02/05/2024 $20.97 $20.41 $19.87 $20.09 0
01/05/2024 $20.97 $20.81 $20.14 $20.26 0
30/04/2024 $20.97 $21.26 $20.53 $20.80 0
29/04/2024 $20.97 $21.35 $20.89 $20.99 0
26/04/2024 $20.97 $21.40 $21.02 $21.23 0
25/04/2024 $20.97 $21.19 $20.75 $20.80 0
24/04/2024 $20.97 $20.99 $20.97 $20.99 1
23/04/2024 $20.72 $21.11 $20.43 $20.91 0
22/04/2024 $20.72 $20.88 $20.44 $20.74 0
19/04/2024 $20.72 $20.84 $20.72 $20.84 50
18/04/2024 $20.79 $20.87 $20.73 $20.80 105
17/04/2024 $21.45 $21.45 $21.26 $21.26 4
16/04/2024 $21.52 $21.55 $21.52 $21.55 82
15/04/2024 $21.55 $22.09 $21.13 $21.37 0
12/04/2024 $21.55 $22.26 $21.49 $21.87 0
11/04/2024 $21.55 $22.21 $21.32 $21.49 0
10/04/2024 $21.55 $21.55 $21.39 $21.39 100
09/04/2024 $21.54 $22.15 $21.27 $21.48 0
08/04/2024 $21.54 $21.54 $21.52 $21.52 21
05/04/2024 $20.64 $22.25 $21.59 $21.91 0
04/04/2024 $20.64 $21.94 $20.84 $21.41 0
03/04/2024 $20.64 $21.75 $21.25 $21.59 0
02/04/2024 $20.64 $21.43 $20.81 $21.33 0
01/04/2024 $20.64 $20.93 $20.51 $20.81 0
29/03/2024 $20.64 $20.93 $20.51 $20.81 0
28/03/2024 $20.64 $20.93 $20.51 $20.81 0
27/03/2024 $20.64 $20.66 $20.26 $20.50 0
26/03/2024 $20.64 $20.87 $20.48 $20.65 0
25/03/2024 $20.64 $20.90 $20.37 $20.76 0
22/03/2024 $20.64 $20.74 $20.32 $20.51 0
21/03/2024 $20.64 $20.82 $20.25 $20.50 0
20/03/2024 $20.64 $20.96 $20.50 $20.60 0

Market data

Select a section