Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Aluminium

(ALUM)
Sector: n/a
$3.44
$0.03 0.92
Last updated: 11:24:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $3.39 $3.42 $3.39 $3.42 5,029
21/11/2024 $3.41 $3.42 $3.41 $3.42 12,027
20/11/2024 $3.48 $3.49 $3.43 $3.43 56,255
19/11/2024 $3.44 $3.44 $3.39 $3.42 124
18/11/2024 $3.41 $3.41 $3.35 $3.38 4,170
15/11/2024 $3.30 $3.54 $3.29 $3.26 27,278
14/11/2024 $3.24 $3.33 $3.22 $3.26 694
13/11/2024 $3.33 $3.33 $3.28 $3.28 38,511
12/11/2024 $3.31 $3.33 $3.30 $3.35 4,665
11/11/2024 $3.37 $3.38 $3.35 $3.35 10,750
08/11/2024 $3.43 $3.49 $3.40 $3.40 748,658
07/11/2024 $3.45 $3.54 $3.44 $3.49 67,433
06/11/2024 $3.34 $3.43 $3.34 $3.39 10,310
05/11/2024 $3.43 $3.45 $3.42 $3.45 404
04/11/2024 $3.37 $3.40 $3.37 $3.40 20,705
01/11/2024 $3.37 $3.43 $3.36 $3.38 5,664
31/10/2024 $3.43 $3.43 $3.39 $3.40 174
30/10/2024 $3.44 $3.46 $3.39 $3.39 20
29/10/2024 $3.44 $3.45 $3.43 $3.45 18,033
28/10/2024 $3.44 $3.45 $3.42 $3.43 2,953
25/10/2024 $3.50 $3.47 $3.39 $3.47 44
24/10/2024 $3.50 $3.52 $3.43 $3.46 1,569
23/10/2024 $3.44 $3.47 $3.43 $3.41 36,414
22/10/2024 $3.41 $3.43 $3.40 $3.41 10,306
21/10/2024 $3.43 $3.44 $3.36 $3.36 8,455
18/10/2024 $3.35 $3.39 $3.35 $3.39 26,546
17/10/2024 $3.31 $3.33 $3.30 $3.31 7,766
16/10/2024 $3.36 $3.37 $3.33 $3.36 7,348
15/10/2024 $3.32 $3.34 $3.29 $3.33 2,048
14/10/2024 $3.40 $3.40 $3.36 $3.36 8,599
11/10/2024 $3.39 $3.45 $3.39 $3.42 2,332
10/10/2024 $3.32 $3.35 $3.32 $3.35 624,220
09/10/2024 $3.33 $3.33 $3.26 $3.29 4,523
08/10/2024 $3.34 $3.37 $3.33 $3.33 5,461
07/10/2024 $3.46 $3.46 $3.44 $3.45 169,749
04/10/2024 $3.44 $3.47 $3.43 $3.44 36,210
03/10/2024 $3.50 $3.50 $3.40 $3.42 3,908
02/10/2024 $3.45 $3.48 $3.44 $3.48 707
01/10/2024 $3.41 $3.45 $3.41 $3.45 6,336
30/09/2024 $3.45 $3.46 $3.39 $3.40 6,805
27/09/2024 $3.42 $3.45 $3.41 $3.44 14,010
26/09/2024 $3.32 $3.40 $3.31 $3.40 5,991
25/09/2024 $3.28 $3.33 $3.28 $3.30 7,948
24/09/2024 $3.33 $3.34 $3.28 $3.32 1,451
23/09/2024 $3.21 $3.25 $3.21 $3.24 121
20/09/2024 $3.28 $3.32 $3.23 $3.23 1,901
19/09/2024 $3.33 $3.34 $3.30 $3.31 44,097
18/09/2024 $3.28 $3.30 $3.26 $3.30 102,561
17/09/2024 $3.28 $3.30 $3.27 $3.28 430
16/09/2024 $3.15 $3.29 $3.24 $3.29 9
13/09/2024 $3.15 $3.21 $3.15 $3.13 1,517
12/09/2024 $3.13 $3.14 $3.13 $3.08 5,394
11/09/2024 $3.07 $3.08 $3.07 $3.08 112
10/09/2024 $3.09 $3.05 $3.04 $3.04 2
09/09/2024 $3.09 $3.05 $3.03 $3.05 6
06/09/2024 $3.09 $3.10 $3.04 $3.04 85,958
05/09/2024 $3.09 $3.10 $3.08 $3.10 230,313
04/09/2024 $3.14 $3.13 $3.11 $3.12 18
03/09/2024 $3.14 $3.14 $3.14 $3.14 6,565
02/09/2024 $3.16 $3.17 $3.15 $3.19 7,643
30/08/2024 $3.21 $3.24 $3.19 $3.19 51
29/08/2024 $3.21 $3.23 $3.20 $3.20 553
28/08/2024 $3.27 $3.29 $3.25 $3.25 1,004
27/08/2024 $3.32 $3.33 $3.27 $3.33 99,807
26/08/2024 $3.26 $3.30 $3.23 $3.23 57,044
23/08/2024 $3.26 $3.30 $3.23 $3.23 57,044
22/08/2024 $3.26 $3.30 $3.23 $3.23 57,044
21/08/2024 $3.22 $3.24 $3.21 $3.24 36,323
20/08/2024 $3.21 $3.26 $3.19 $3.26 31,678
19/08/2024 $3.12 $3.18 $3.11 $3.18 83,404
16/08/2024 $3.06 $3.08 $3.05 $3.08 27,482
15/08/2024 $3.06 $3.08 $3.06 $3.08 8,590
14/08/2024 $3.05 $3.07 $3.03 $3.04 21,094
13/08/2024 $3.00 $3.03 $2.99 $3.03 47,962
12/08/2024 $3.01 $3.03 $3.00 $3.00 9,956
09/08/2024 $3.01 $3.04 $2.99 $2.99 6,710
08/08/2024 $2.94 $2.98 $2.94 $2.96 62,151
07/08/2024 $2.97 $2.98 $2.97 $2.98 173
06/08/2024 $2.93 $2.98 $2.92 $2.98 23,641
05/08/2024 $2.94 $2.95 $2.89 $2.91 14,167
02/08/2024 $2.96 $2.98 $2.94 $2.94 4,058
01/08/2024 $2.99 $3.00 $2.96 $2.99 3,770
31/07/2024 $3.01 $3.01 $2.93 $2.97 236
30/07/2024 $2.90 $2.90 $2.88 $2.89 107,576
29/07/2024 $2.96 $2.97 $2.92 $2.92 656
26/07/2024 $2.98 $2.98 $2.97 $2.95 78
25/07/2024 $2.98 $2.98 $2.95 $2.95 173,147
24/07/2024 $2.99 $3.01 $2.99 $3.00 128,841
23/07/2024 $3.01 $3.02 $2.99 $2.99 180,177
22/07/2024 $3.04 $3.06 $2.99 $2.99 18,387
19/07/2024 $3.09 $3.11 $3.07 $3.07 1,624,554
18/07/2024 $3.14 $3.15 $3.11 $3.11 129,100
17/07/2024 $3.15 $3.15 $3.13 $3.13 3,262
16/07/2024 $3.19 $3.19 $3.14 $3.14 337,335
15/07/2024 $3.23 $3.23 $3.21 $3.21 16,247
12/07/2024 $3.23 $3.24 $3.22 $3.24 12,905
11/07/2024 $3.26 $3.26 $3.23 $3.23 9,604
10/07/2024 $3.24 $3.25 $3.24 $3.24 41,648
09/07/2024 $3.30 $3.31 $3.26 $3.26 120,872
08/07/2024 $3.32 $3.32 $3.30 $3.31 195,872
05/07/2024 $3.31 $3.34 $3.30 $3.32 284,599
04/07/2024 $3.31 $3.30 $3.30 $3.30 0
03/07/2024 $3.31 $3.35 $3.31 $3.33 89,644
02/07/2024 $3.30 $3.32 $3.30 $3.30 150,392
01/07/2024 $3.31 $3.33 $3.29 $3.29 109,991
28/06/2024 $3.29 $3.33 $3.29 $3.31 306,732
27/06/2024 $3.27 $3.29 $3.26 $3.26 63,272
26/06/2024 $3.28 $3.29 $3.28 $3.29 91,787
25/06/2024 $3.28 $3.29 $3.27 $3.27 166,734
24/06/2024 $3.28 $3.31 $3.27 $3.28 45,926
21/06/2024 $3.29 $3.29 $3.28 $3.29 165,566
20/06/2024 $3.28 $3.30 $3.28 $3.30 76,560
19/06/2024 $3.29 $3.30 $3.27 $3.27 24,805
18/06/2024 $3.26 $3.27 $3.24 $3.26 1,119
17/06/2024 $3.28 $3.28 $3.24 $3.27 144,270
14/06/2024 $3.36 $3.34 $3.29 $3.30 4
13/06/2024 $3.36 $3.38 $3.34 $3.34 1,674,381
12/06/2024 $3.35 $3.37 $3.32 $3.37 510
11/06/2024 $3.32 $3.35 $3.31 $3.31 7,269
10/06/2024 $3.36 $3.38 $3.33 $3.37 26,614
07/06/2024 $3.46 $3.47 $3.37 $3.37 27,628
06/06/2024 $3.48 $3.49 $3.48 $3.48 67,958
05/06/2024 $3.48 $3.48 $3.45 $3.45 370,780
04/06/2024 $3.54 $3.54 $3.49 $3.50 573,747
03/06/2024 $3.50 $3.55 $3.50 $3.51 277,500
31/05/2024 $3.58 $3.61 $3.49 $3.50 225,866
30/05/2024 $3.64 $3.64 $3.54 $3.56 55,684
29/05/2024 $3.63 $3.66 $3.61 $3.64 189,851
28/05/2024 $3.56 $3.61 $3.55 $3.60 53,366
27/05/2024 $3.45 $3.53 $3.44 $3.51 18,112

Market data

Select a section