Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Gold Securities

(PHAU)
Sector: n/a
$250.13
$-2.21 -0.88
Last updated: 11:06:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $251.82 $252.89 $251.10 $249.12 8,719
21/11/2024 $248.72 $249.54 $248.53 $249.12 12,449
20/11/2024 $244.70 $247.41 $244.70 $247.40 10,322
19/11/2024 $244.46 $246.42 $244.46 $245.04 32,034
18/11/2024 $241.07 $244.00 $241.07 $243.87 9,203
15/11/2024 $239.48 $240.49 $239.17 $240.64 21,609
14/11/2024 $238.73 $240.64 $226.41 $240.64 38,690
13/11/2024 $243.28 $244.19 $242.36 $242.66 14,020
12/11/2024 $242.70 $244.20 $241.97 $242.66 19,137
11/11/2024 $249.28 $249.73 $244.00 $244.33 11,585
08/11/2024 $250.97 $252.12 $250.45 $250.94 7,452
07/11/2024 $248.60 $252.12 $248.41 $251.35 16,063
06/11/2024 $254.57 $255.12 $247.75 $249.37 14,593
05/11/2024 $255.46 $256.75 $255.12 $255.67 8,845
04/11/2024 $255.46 $256.58 $255.10 $255.65 5,342
01/11/2024 $256.70 $257.71 $256.06 $256.21 7,466
31/10/2024 $259.91 $259.91 $255.10 $256.11 12,384
30/10/2024 $259.83 $260.24 $258.90 $258.35 9,945
29/10/2024 $257.01 $258.69 $256.52 $258.35 14,184
28/10/2024 $255.79 $256.37 $254.87 $256.37 19,972
25/10/2024 $255.10 $256.03 $253.80 $255.81 9,560
24/10/2024 $255.33 $261.57 $254.36 $253.72 25,374
23/10/2024 $256.85 $257.44 $252.95 $253.72 23,821
22/10/2024 $255.36 $256.22 $254.97 $256.02 12,174
21/10/2024 $254.94 $255.80 $253.94 $254.38 6,980
18/10/2024 $252.78 $254.00 $252.42 $253.80 10,209
17/10/2024 $250.46 $251.86 $248.04 $251.54 15,772
16/10/2024 $249.97 $250.85 $249.19 $249.82 13,244
15/10/2024 $247.32 $248.74 $247.16 $248.74 13,843
14/10/2024 $248.77 $248.88 $247.06 $247.34 7,395
11/10/2024 $246.46 $248.34 $246.40 $248.34 7,254
10/10/2024 $244.02 $245.60 $244.02 $244.88 3,096
09/10/2024 $244.06 $244.88 $243.60 $244.09 2,883
08/10/2024 $245.84 $247.67 $243.74 $243.74 5,492
07/10/2024 $245.12 $248.21 $245.12 $247.15 9,063
04/10/2024 $248.54 $249.09 $245.99 $248.29 4,624
03/10/2024 $247.96 $247.96 $246.78 $247.68 4,187
02/10/2024 $247.57 $248.62 $247.00 $247.27 5,456
01/10/2024 $247.13 $249.43 $246.86 $248.95 9,900
30/09/2024 $248.36 $248.47 $245.70 $245.89 13,276
27/09/2024 $249.18 $249.47 $247.81 $247.91 6,555
26/09/2024 $248.81 $250.67 $248.35 $249.59 11,036
25/09/2024 $247.96 $249.00 $247.72 $248.15 11,535
24/09/2024 $245.59 $247.19 $245.10 $247.18 11,897
23/09/2024 $245.09 $246.15 $244.24 $245.82 11,335
20/09/2024 $243.59 $244.70 $243.29 $244.01 12,474
19/09/2024 $240.83 $242.41 $240.41 $241.46 11,823
18/09/2024 $240.06 $240.85 $239.89 $240.34 4,173
17/09/2024 $241.46 $241.53 $239.92 $239.92 8,100
16/09/2024 $241.51 $241.89 $240.60 $241.16 7,738
13/09/2024 $239.71 $241.31 $239.69 $238.60 21,263
12/09/2024 $234.98 $238.60 $234.89 $234.77 16,284
11/09/2024 $236.12 $236.12 $233.91 $234.79 8,649
10/09/2024 $234.00 $234.79 $233.68 $234.79 2,321
09/09/2024 $232.70 $233.97 $232.63 $233.10 12,680
06/09/2024 $235.39 $236.27 $233.95 $235.04 6,668
05/09/2024 $234.83 $235.52 $234.11 $234.19 6,744
04/09/2024 $232.46 $233.49 $231.09 $233.16 8,486
03/09/2024 $233.43 $234.14 $231.53 $231.95 7,412
02/09/2024 $233.35 $234.26 $233.35 $234.16 4,679
30/08/2024 $235.22 $235.96 $234.02 $234.16 2,650
29/08/2024 $235.12 $235.85 $234.25 $235.42 15,171
28/08/2024 $234.39 $234.62 $233.06 $234.32 5,442
27/08/2024 $235.00 $235.42 $234.20 $235.05 9,473
26/08/2024 $234.31 $234.54 $231.08 $231.51 6,696
23/08/2024 $234.31 $234.54 $231.08 $231.51 6,696
22/08/2024 $234.31 $234.54 $231.08 $231.51 6,696
21/08/2024 $234.86 $234.86 $233.25 $234.32 4,983
20/08/2024 $233.88 $236.50 $233.88 $234.51 8,840
19/08/2024 $233.94 $234.16 $232.32 $233.96 6,386
16/08/2024 $229.42 $233.68 $229.33 $232.45 5,356
15/08/2024 $229.53 $230.72 $226.95 $229.60 2,769
14/08/2024 $230.60 $231.45 $228.76 $228.87 4,958
13/08/2024 $230.13 $231.03 $229.87 $230.60 4,310
12/08/2024 $227.81 $229.80 $227.71 $229.64 4,327
09/08/2024 $226.28 $227.46 $226.28 $227.06 2,648
08/08/2024 $224.22 $226.38 $223.76 $225.77 7,936
07/08/2024 $223.80 $224.68 $223.47 $224.12 7,203
06/08/2024 $224.54 $225.70 $222.70 $223.03 4,686
05/08/2024 $226.98 $228.46 $221.00 $224.88 35,513
02/08/2024 $230.43 $231.42 $226.24 $226.80 7,150
01/08/2024 $228.47 $230.01 $227.40 $228.71 5,564
31/07/2024 $226.19 $226.60 $225.99 $226.51 3,063
30/07/2024 $223.53 $223.83 $223.04 $223.04 6,340
29/07/2024 $223.55 $223.91 $221.80 $222.01 4,675
26/07/2024 $221.48 $223.09 $221.42 $221.08 3,538
25/07/2024 $221.75 $222.70 $220.78 $221.08 8,681
24/07/2024 $225.93 $227.24 $225.32 $227.04 3,031
23/07/2024 $223.44 $225.42 $223.44 $224.87 2,634
22/07/2024 $224.61 $225.11 $223.03 $223.06 6,751
19/07/2024 $226.26 $226.28 $223.86 $224.77 3,150
18/07/2024 $231.09 $231.38 $229.87 $230.51 6,154
17/07/2024 $230.52 $232.19 $230.08 $230.47 9,350
16/07/2024 $227.64 $230.16 $227.30 $229.98 11,861
15/07/2024 $224.80 $227.64 $224.79 $227.64 3,748
12/07/2024 $224.70 $225.41 $223.85 $225.41 1,648
11/07/2024 $222.52 $226.60 $222.48 $226.32 5,032
10/07/2024 $221.73 $223.01 $221.71 $222.46 3,726
09/07/2024 $221.00 $221.36 $219.89 $219.99 6,715
08/07/2024 $222.36 $222.50 $204.78 $221.22 3,071
05/07/2024 $221.06 $222.97 $220.93 $222.97 6,277
04/07/2024 $220.25 $220.67 $220.10 $220.59 4,131
03/07/2024 $218.85 $221.04 $218.82 $221.01 4,318
02/07/2024 $217.89 $218.26 $216.93 $217.51 4,876
01/07/2024 $217.57 $218.46 $215.65 $217.71 7,848
28/06/2024 $217.59 $218.64 $217.49 $217.73 4,095
27/06/2024 $216.05 $217.90 $216.05 $217.65 1,338
26/06/2024 $216.63 $216.73 $214.59 $215.18 3,958
25/06/2024 $217.62 $218.41 $216.73 $216.73 4,875
24/06/2024 $217.31 $218.16 $217.20 $217.96 5,297
21/06/2024 $220.48 $221.34 $217.27 $217.64 8,051
20/06/2024 $218.93 $221.20 $218.15 $219.98 3,200
19/06/2024 $217.97 $218.26 $217.40 $217.59 8,210
18/06/2024 $216.46 $217.57 $216.02 $217.44 1,260
17/06/2024 $216.58 $217.26 $216.58 $216.92 5,211
14/06/2024 $216.29 $218.34 $216.05 $217.62 3,561
13/06/2024 $216.48 $217.29 $215.70 $215.91 1,747
12/06/2024 $216.47 $218.88 $216.21 $217.90 17,364
11/06/2024 $215.42 $216.83 $215.29 $216.28 3,168
10/06/2024 $214.38 $215.60 $214.23 $215.49 2,377
07/06/2024 $222.14 $222.53 $215.20 $215.89 7,529
06/06/2024 $221.43 $222.02 $220.45 $222.02 2,751
05/06/2024 $218.11 $220.01 $218.00 $220.01 4,209
04/06/2024 $219.28 $219.28 $216.70 $217.52 3,813
03/06/2024 $217.27 $219.16 $217.25 $219.05 67,112
31/05/2024 $219.47 $220.12 $217.84 $218.01 2,084
30/05/2024 $218.28 $219.85 $218.00 $218.88 2,116
29/05/2024 $220.03 $220.30 $218.50 $218.85 2,776
28/05/2024 $219.03 $221.05 $218.98 $221.05 15,096
27/05/2024 $218.69 $219.29 $218.45 $218.46 4,862

Market data

Select a section