Wisdomtree Commodity Securities Limited Wisdomtree Soft

(AIGS)
Sector: n/a
$6.26
$0.13 2.04
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $6.20 $6.32 $6.12 $6.26 0
11/11/2024 $6.20 $6.16 $6.14 $6.14 7
08/11/2024 $6.20 $6.39 $6.19 $6.19 18
07/11/2024 $6.20 $6.32 $6.09 $6.29 0
06/11/2024 $6.20 $6.10 $6.09 $6.09 1
05/11/2024 $6.20 $6.16 $6.02 $6.11 0
04/11/2024 $6.20 $6.13 $5.99 $6.06 0
01/11/2024 $6.20 $6.25 $6.02 $6.07 0
31/10/2024 $6.20 $6.20 $6.07 $6.14 0
30/10/2024 $6.20 $6.14 $6.13 $6.13 31
29/10/2024 $6.20 $6.22 $6.07 $6.13 0
28/10/2024 $6.20 $6.23 $6.07 $6.16 0
25/10/2024 $6.20 $6.18 $6.04 $6.12 0
24/10/2024 $6.20 $6.20 $6.13 $6.23 232
23/10/2024 $6.19 $6.23 $6.15 $6.23 1,863
22/10/2024 $6.17 $6.22 $6.06 $6.11 0
21/10/2024 $6.17 $6.28 $6.11 $6.16 0
18/10/2024 $6.17 $6.32 $6.18 $6.26 0
17/10/2024 $6.17 $6.23 $6.17 $6.22 10
16/10/2024 $6.25 $6.29 $6.23 $6.23 5
15/10/2024 $6.25 $6.42 $6.26 $6.26 5
14/10/2024 $6.25 $6.31 $6.15 $6.27 0
11/10/2024 $6.15 $6.34 $6.11 $6.25 1
10/10/2024 $6.15 $6.28 $6.09 $6.19 0
09/10/2024 $6.15 $6.21 $6.08 $6.16 0
08/10/2024 $6.15 $6.15 $6.14 $6.15 12
07/10/2024 $6.26 $6.28 $6.14 $6.14 1,587
04/10/2024 $6.40 $6.39 $6.21 $6.28 0
03/10/2024 $6.40 $6.39 $6.21 $6.29 0
02/10/2024 $6.40 $6.43 $6.29 $6.29 0
01/10/2024 $6.40 $6.43 $6.41 $6.43 1
30/09/2024 $6.40 $6.40 $6.40 $6.39 11,819
27/09/2024 $6.47 $6.47 $6.32 $6.43 6,067
26/09/2024 $6.54 $6.57 $6.54 $6.57 101
25/09/2024 $6.46 $6.51 $6.46 $6.51 2,103
24/09/2024 $6.37 $6.49 $6.47 $6.49 0
23/09/2024 $6.37 $6.37 $6.21 $6.37 889
20/09/2024 $6.23 $6.28 $6.20 $6.20 503
19/09/2024 $6.16 $6.30 $6.16 $6.26 35,300
18/09/2024 $6.16 $6.22 $6.16 $6.22 2,000
17/09/2024 $5.97 $6.16 $6.03 $6.16 4
16/09/2024 $5.97 $6.10 $5.84 $6.06 4,377
13/09/2024 $5.93 $5.98 $5.93 $5.84 6
12/09/2024 $5.80 $5.90 $5.72 $5.74 0
11/09/2024 $5.80 $5.80 $5.67 $5.70 0
10/09/2024 $5.80 $5.83 $5.69 $5.70 0
09/09/2024 $5.80 $5.70 $5.67 $5.70 4
06/09/2024 $5.80 $5.82 $5.61 $5.67 0
05/09/2024 $5.80 $5.82 $5.76 $5.82 3,744
04/09/2024 $5.55 $5.79 $5.78 $5.78 3
03/09/2024 $5.55 $5.87 $5.67 $5.80 0
02/09/2024 $5.55 $5.90 $5.69 $5.91 18
30/08/2024 $5.55 $5.91 $5.90 $5.91 0
29/08/2024 $5.55 $6.01 $5.76 $5.85 0
28/08/2024 $5.55 $5.98 $5.83 $5.89 0
27/08/2024 $5.55 $5.94 $5.82 $5.94 38
26/08/2024 $5.55 $5.75 $5.57 $5.61 0
23/08/2024 $5.55 $5.75 $5.57 $5.61 0
22/08/2024 $5.55 $5.75 $5.57 $5.61 0
21/08/2024 $5.55 $5.75 $5.57 $5.70 0
20/08/2024 $5.55 $5.70 $5.68 $5.69 2
19/08/2024 $5.55 $5.72 $5.62 $5.59 15
16/08/2024 $5.55 $5.59 $5.55 $5.59 4
15/08/2024 $5.44 $5.58 $5.50 $5.53 7
14/08/2024 $5.44 $5.55 $5.42 $5.52 0
13/08/2024 $5.44 $5.63 $5.44 $5.50 0
12/08/2024 $5.44 $5.76 $5.48 $5.63 0
09/08/2024 $5.44 $5.67 $5.46 $5.51 0
08/08/2024 $5.44 $5.67 $5.48 $5.67 14
07/08/2024 $5.44 $5.58 $5.56 $5.58 21
06/08/2024 $5.44 $5.44 $5.39 $5.43 1,101
05/08/2024 $5.41 $5.37 $5.31 $5.37 2
02/08/2024 $5.41 $5.43 $5.40 $5.42 3,035
01/08/2024 $5.47 $5.55 $5.38 $5.42 0
31/07/2024 $5.47 $5.48 $5.47 $5.48 3,573
30/07/2024 $5.63 $5.57 $5.45 $5.53 0
29/07/2024 $5.63 $5.50 $5.49 $5.49 1
26/07/2024 $5.63 $5.54 $5.38 $5.51 0
25/07/2024 $5.63 $5.57 $5.35 $5.51 0
24/07/2024 $5.63 $5.58 $5.35 $5.45 0
23/07/2024 $5.63 $5.65 $5.48 $5.53 0
22/07/2024 $5.63 $5.65 $5.49 $5.59 0
19/07/2024 $5.63 $5.68 $5.51 $5.57 0
18/07/2024 $5.63 $5.79 $5.64 $5.68 0
17/07/2024 $5.63 $5.82 $5.66 $5.72 0
16/07/2024 $5.63 $5.84 $5.71 $5.76 0
15/07/2024 $5.63 $5.79 $5.76 $5.76 5
12/07/2024 $5.63 $5.76 $5.63 $5.76 90
11/07/2024 $5.50 $5.91 $5.73 $5.77 0
10/07/2024 $5.50 $5.85 $5.73 $5.80 0
09/07/2024 $5.50 $5.84 $5.66 $5.78 0
08/07/2024 $5.50 $5.75 $5.58 $5.66 0
05/07/2024 $5.50 $5.68 $5.62 $5.62 0
04/07/2024 $5.50 $5.66 $5.56 $5.61 0
03/07/2024 $5.50 $5.72 $5.59 $5.62 0
02/07/2024 $5.50 $5.71 $5.66 $5.70 0
01/07/2024 $5.50 $5.70 $5.51 $5.59 0
28/06/2024 $5.50 $5.71 $5.56 $5.61 0
27/06/2024 $5.50 $5.71 $5.52 $5.61 0
26/06/2024 $5.50 $5.66 $5.48 $5.54 0
25/06/2024 $5.50 $5.61 $5.58 $5.58 3
24/06/2024 $5.50 $5.70 $5.50 $5.70 30
21/06/2024 $5.54 $5.61 $5.42 $5.46 0
20/06/2024 $5.54 $5.54 $5.40 $5.53 19,712
19/06/2024 $5.51 $5.53 $5.44 $5.48 0
18/06/2024 $5.51 $5.54 $5.41 $5.51 0
17/06/2024 $5.51 $5.51 $5.44 $5.44 7
14/06/2024 $5.60 $5.59 $5.43 $5.51 0
13/06/2024 $5.60 $5.59 $5.40 $5.52 0
12/06/2024 $5.60 $5.44 $5.31 $5.40 0
11/06/2024 $5.60 $5.41 $5.40 $5.41 1
10/06/2024 $5.60 $5.47 $5.41 $5.41 0
07/06/2024 $5.60 $5.65 $5.47 $5.47 149
06/06/2024 $5.63 $5.65 $5.63 $5.63 1,184
05/06/2024 $5.57 $5.57 $5.57 $5.57 15
04/06/2024 $5.57 $5.54 $5.53 $5.53 14
03/06/2024 $5.57 $5.45 $5.40 $5.45 0
31/05/2024 $5.57 $5.61 $5.38 $5.41 0
30/05/2024 $5.57 $5.65 $5.49 $5.53 0
29/05/2024 $5.57 $5.64 $5.49 $5.63 0
28/05/2024 $5.57 $5.60 $5.57 $5.60 885
27/05/2024 $5.16 $5.45 $5.40 $5.40 0
24/05/2024 $5.16 $5.45 $5.40 $5.40 0
23/05/2024 $5.16 $5.47 $5.33 $5.43 0
22/05/2024 $5.16 $5.40 $5.38 $5.39 1
21/05/2024 $5.16 $5.37 $5.26 $5.37 6
20/05/2024 $5.16 $5.25 $5.21 $5.24 12
17/05/2024 $5.16 $5.17 $5.14 $5.17 2
16/05/2024 $5.16 $5.20 $5.04 $5.16 0
15/05/2024 $5.16 $5.16 $5.16 $5.16 10,500
14/05/2024 $5.27 $5.19 $5.02 $5.14 0
13/05/2024 $5.27 $5.27 $5.16 $5.16 5,421