Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Precious Metals

(AIGP)
Sector: n/a
$31.66
$-0.09 -0.29
Last updated: 16:51:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $31.61 $31.66 $31.47 $31.66 9,707
20/02/2025 $31.90 $31.96 $31.59 $31.75 8,546
19/02/2025 $31.74 $31.79 $31.52 $31.52 3,322
18/02/2025 $31.37 $31.59 $31.32 $31.59 388
17/02/2025 $31.20 $31.25 $31.17 $31.25 7,688
14/02/2025 $31.66 $31.66 $31.32 $31.32 1,264
13/02/2025 $31.37 $31.47 $31.33 $31.35 7,308
12/02/2025 $31.01 $31.19 $31.01 $31.14 692
11/02/2025 $31.11 $31.22 $31.11 $31.22 7,515
10/02/2025 $31.20 $31.34 $31.20 $31.34 840
07/02/2025 $30.96 $31.01 $30.94 $30.94 967
06/02/2025 $30.79 $30.81 $30.79 $31.08 1,441
05/02/2025 $30.96 $31.08 $30.93 $31.08 353
04/02/2025 $30.72 $30.98 $30.72 $30.77 107
03/02/2025 $30.59 $30.77 $30.23 $30.77 426
31/01/2025 $30.58 $30.67 $30.57 $30.67 1,578
30/01/2025 $30.34 $30.45 $30.34 $30.45 400
29/01/2025 $29.79 $29.96 $29.79 $29.93 58
28/01/2025 $29.62 $29.68 $29.61 $29.68 801
27/01/2025 $29.57 $29.77 $29.50 $29.50 790
24/01/2025 $30.03 $30.03 $29.93 $29.95 2,605
23/01/2025 $29.46 $29.60 $29.46 $29.60 6,048
22/01/2025 $29.83 $29.92 $29.80 $29.86 871
21/01/2025 $29.55 $29.66 $29.55 $29.66 83
20/01/2025 $29.61 $29.63 $29.28 $29.27 285
17/01/2025 $29.48 $29.69 $29.48 $29.69 1,219
16/01/2025 $29.71 $29.75 $29.70 $29.31 34
15/01/2025 $29.07 $29.31 $29.07 $29.31 347
14/01/2025 $28.84 $29.10 $28.84 $28.95 67
13/01/2025 $29.31 $29.31 $28.89 $28.95 54
10/01/2025 $29.30 $29.54 $29.20 $29.44 9,251
09/01/2025 $28.86 $29.29 $28.84 $29.08 0
08/01/2025 $28.86 $29.00 $28.86 $28.98 890
07/01/2025 $28.96 $28.96 $28.72 $28.81 1,602
06/01/2025 $28.74 $28.72 $28.44 $28.72 4
03/01/2025 $28.74 $28.74 $28.70 $28.70 258
02/01/2025 $27.50 $28.65 $27.50 $28.65 565
01/01/2025 $28.16 $28.22 $28.15 $28.15 25
31/12/2024 $28.16 $28.22 $28.15 $28.15 25
30/12/2024 $28.46 $28.22 $28.02 $28.02 21
27/12/2024 $28.46 $28.53 $28.36 $28.53 120
26/12/2024 $28.37 $28.44 $28.37 $28.37 2,646
25/12/2024 $28.37 $28.44 $28.37 $28.37 2,646
24/12/2024 $28.37 $28.44 $28.37 $28.37 2,646
23/12/2024 $28.37 $28.37 $28.35 $28.35 9,174
20/12/2024 $28.23 $28.51 $28.23 $28.43 4,441
19/12/2024 $28.07 $28.07 $27.92 $28.03 1,601
18/12/2024 $28.74 $28.75 $28.74 $28.74 2,628
17/12/2024 $28.67 $28.79 $28.67 $28.79 373
16/12/2024 $28.92 $28.99 $28.90 $28.91 2,723
13/12/2024 $29.16 $29.16 $28.87 $28.87 2,831
12/12/2024 $29.83 $29.83 $29.23 $29.23 797
11/12/2024 $29.52 $30.13 $29.50 $30.02 0
10/12/2024 $29.52 $29.52 $29.49 $29.49 854
09/12/2024 $29.37 $29.42 $29.37 $29.42 1,112
06/12/2024 $28.94 $28.99 $28.84 $28.99 3,500
05/12/2024 $28.85 $29.20 $28.82 $29.00 0
04/12/2024 $28.85 $29.15 $28.84 $29.15 1,742
03/12/2024 $29.00 $29.00 $28.90 $28.91 257
02/12/2024 $28.74 $28.88 $28.60 $28.81 2,704
29/11/2024 $28.97 $29.00 $28.97 $28.99 2,378
28/11/2024 $28.60 $28.80 $28.60 $28.80 100
27/11/2024 $28.86 $28.89 $28.68 $28.68 3,101
26/11/2024 $29.20 $28.90 $28.38 $28.61 0
25/11/2024 $29.20 $29.20 $28.61 $28.62 301
22/11/2024 $29.36 $29.46 $29.32 $29.06 2,733
21/11/2024 $29.16 $29.16 $29.06 $29.06 4,023
20/11/2024 $28.70 $28.99 $28.70 $28.99 10,264
19/11/2024 $28.79 $28.79 $28.76 $28.76 292
18/11/2024 $28.31 $28.69 $28.31 $28.69 97
15/11/2024 $28.14 $28.14 $28.10 $28.19 77
14/11/2024 $28.08 $28.19 $28.08 $28.19 1,206
13/11/2024 $29.17 $28.61 $28.11 $28.46 5
12/11/2024 $29.17 $28.74 $28.16 $28.48 0
11/11/2024 $29.17 $29.17 $28.57 $28.57 343
08/11/2024 $29.58 $29.58 $29.38 $29.38 5,196
07/11/2024 $29.13 $29.43 $29.13 $29.43 360
06/11/2024 $29.09 $29.66 $29.06 $29.23 845
05/11/2024 $30.02 $30.19 $30.00 $30.06 4,509
04/11/2024 $30.07 $30.17 $30.03 $30.05 9,715
01/11/2024 $30.29 $30.29 $30.18 $30.18 5
31/10/2024 $30.29 $30.29 $30.13 $30.13 234
30/10/2024 $30.66 $30.72 $30.66 $30.72 87
29/10/2024 $30.56 $30.81 $30.56 $30.81 541
28/10/2024 $30.31 $30.39 $30.31 $30.39 1,361
25/10/2024 $30.25 $30.44 $30.06 $30.43 4,503
24/10/2024 $30.44 $30.46 $30.28 $30.10 53,968
23/10/2024 $30.38 $30.67 $30.10 $30.10 1,155
22/10/2024 $30.54 $30.59 $30.40 $30.59 491
21/10/2024 $30.39 $30.48 $30.17 $30.19 20,995
18/10/2024 $29.89 $29.93 $29.87 $29.93 56
17/10/2024 $29.51 $29.72 $29.16 $29.53 0
16/10/2024 $29.51 $29.51 $29.40 $29.40 235
15/10/2024 $29.01 $29.23 $29.01 $29.23 18
14/10/2024 $29.21 $29.21 $28.97 $28.97 851
11/10/2024 $29.10 $29.22 $29.10 $29.22 71
10/10/2024 $28.62 $28.82 $28.62 $28.82 1,156
09/10/2024 $28.56 $28.61 $28.51 $28.61 37
08/10/2024 $28.98 $28.98 $28.51 $28.51 132
07/10/2024 $29.22 $29.22 $29.14 $29.14 445
04/10/2024 $29.32 $29.41 $29.26 $29.41 3,493
03/10/2024 $29.12 $29.23 $29.12 $29.23 617
02/10/2024 $29.24 $29.37 $29.12 $29.15 795
01/10/2024 $29.06 $29.34 $29.06 $29.34 128
30/09/2024 $29.17 $29.17 $28.91 $28.91 477
27/09/2024 $29.31 $29.47 $29.17 $29.17 909
26/09/2024 $29.32 $29.46 $29.32 $29.46 2,263
25/09/2024 $29.22 $29.43 $29.22 $29.30 826
24/09/2024 $28.77 $29.16 $28.77 $29.16 193
23/09/2024 $28.79 $28.84 $28.62 $28.84 186
20/09/2024 $28.78 $28.79 $28.72 $28.72 524
19/09/2024 $28.43 $28.48 $28.43 $28.48 840
18/09/2024 $28.38 $28.38 $28.26 $28.29 321
17/09/2024 $28.30 $28.30 $28.30 $28.30 33
16/09/2024 $28.38 $28.52 $28.42 $28.42 0
13/09/2024 $28.38 $28.40 $28.37 $27.95 7
12/09/2024 $27.46 $27.95 $27.46 $27.34 72
11/09/2024 $27.17 $27.64 $27.15 $27.31 0
10/09/2024 $27.17 $27.49 $27.03 $27.31 0
09/09/2024 $27.17 $27.17 $27.11 $27.10 74
06/09/2024 $27.38 $27.39 $27.38 $27.39 734
05/09/2024 $27.44 $27.44 $27.30 $27.30 35
04/09/2024 $27.13 $27.14 $26.90 $27.14 30
03/09/2024 $26.94 $26.94 $26.87 $26.87 5,445
02/09/2024 $27.25 $27.33 $27.22 $27.33 515
30/08/2024 $27.66 $27.66 $27.43 $27.43 36
29/08/2024 $27.74 $27.65 $27.63 $27.64 4
28/08/2024 $27.74 $27.68 $27.32 $27.59 0
27/08/2024 $27.74 $27.76 $27.65 $27.73 3,429
26/08/2024 $27.53 $27.54 $27.19 $27.19 101
23/08/2024 $27.53 $27.54 $27.19 $27.19 101
22/08/2024 $27.53 $27.54 $27.19 $27.19 101

Market data

Select a section