Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Gold Securities

(PHAU)
Sector: n/a
$311.26
$0.35 0.11
Last updated: 16:37:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $311.54 $315.10 $310.55 $311.26 2,359
14/08/2025 $313.21 $313.28 $310.57 $310.92 3,276
13/08/2025 $312.47 $313.76 $312.20 $312.46 52,342
12/08/2025 $311.41 $312.65 $310.15 $312.00 10,290
11/08/2025 $313.31 $313.41 $311.39 $311.86 41,318
08/08/2025 $316.14 $316.78 $315.03 $315.92 7,840
07/08/2025 $315.44 $315.88 $313.91 $315.23 3,029
06/08/2025 $314.23 $314.56 $312.86 $314.39 1,621
05/08/2025 $313.46 $315.45 $312.07 $315.27 1,338
04/08/2025 $312.85 $315.14 $312.37 $314.18 4,225
01/08/2025 $306.46 $312.17 $305.98 $311.87 3,750
31/07/2025 $307.19 $308.07 $307.18 $306.92 24
30/07/2025 $309.68 $310.32 $306.59 $306.59 3,691
29/07/2025 $308.78 $310.23 $308.57 $309.67 1,109
28/07/2025 $311.03 $311.18 $307.61 $308.78 4,427
25/07/2025 $312.78 $312.86 $310.00 $310.11 4,039
24/07/2025 $314.33 $314.45 $312.41 $314.03 4,894
23/07/2025 $318.84 $319.58 $317.32 $317.82 2,646
22/07/2025 $315.30 $319.39 $315.24 $318.98 2,735
21/07/2025 $313.63 $316.71 $313.26 $316.61 4,894
18/07/2025 $311.17 $312.87 $311.17 $312.30 1,409
17/07/2025 $310.49 $310.74 $308.50 $310.73 2,634
16/07/2025 $310.99 $313.91 $309.69 $313.20 3,380
15/07/2025 $312.74 $313.52 $309.91 $309.91 4,460
14/07/2025 $313.53 $314.28 $311.35 $311.70 2,346
11/07/2025 $310.37 $313.59 $310.23 $313.40 9,888
10/07/2025 $309.78 $310.04 $308.70 $309.25 1,820
09/07/2025 $306.70 $308.31 $305.92 $308.17 4,644
08/07/2025 $310.71 $311.03 $307.02 $307.02 966
07/07/2025 $308.30 $309.20 $307.27 $309.11 654
04/07/2025 $311.34 $311.40 $310.21 $310.36 1,630
03/07/2025 $313.15 $313.18 $308.58 $310.11 5,038
02/07/2025 $310.40 $311.92 $309.92 $311.26 7,788
01/07/2025 $310.30 $312.34 $310.29 $311.26 4,700
30/06/2025 $306.68 $306.99 $305.03 $306.19 3,930
27/06/2025 $306.94 $306.94 $303.82 $304.77 12,371
26/06/2025 $311.61 $311.68 $308.45 $309.46 3,518
25/06/2025 $310.33 $310.63 $308.51 $309.54 9,669
24/06/2025 $309.68 $310.25 $307.00 $308.54 3,349
23/06/2025 $312.78 $315.62 $312.37 $315.61 3,687
20/06/2025 $311.61 $314.21 $311.61 $313.80 1,829
19/06/2025 $312.83 $314.86 $312.20 $313.69 8,177
18/06/2025 $315.19 $316.20 $314.67 $315.55 20,741
17/06/2025 $315.20 $316.56 $314.36 $314.92 6,733
16/06/2025 $318.42 $318.76 $315.64 $317.18 1,989
13/06/2025 $318.40 $320.74 $317.97 $319.14 6,265
12/06/2025 $314.33 $316.49 $311.50 $315.67 5,531
11/06/2025 $310.80 $312.58 $309.96 $311.17 9,490
10/06/2025 $309.92 $311.76 $309.78 $309.94 6,116
09/06/2025 $309.74 $310.30 $308.72 $310.30 1,786
06/06/2025 $313.18 $313.20 $309.55 $310.51 3,071
05/06/2025 $313.60 $316.82 $312.50 $312.50 5,203
04/06/2025 $312.72 $315.14 $311.83 $314.20 5,669
03/06/2025 $313.33 $313.52 $310.91 $312.09 9,801
02/06/2025 $311.76 $314.64 $311.66 $314.32 15,386
30/05/2025 $307.61 $308.04 $305.30 $306.26 6,657
29/05/2025 $304.84 $309.02 $304.84 $308.98 6,059
28/05/2025 $308.12 $309.85 $307.02 $307.02 5,319
27/05/2025 $308.31 $308.40 $306.60 $307.13 6,375
26/05/2025 $310.42 $313.10 $309.68 $312.92 16,711
23/05/2025 $310.42 $313.10 $309.68 $312.92 16,711
22/05/2025 $310.00 $310.33 $305.71 $306.98 3,902
21/05/2025 $309.21 $309.32 $306.94 $308.56 3,792
20/05/2025 $299.07 $305.98 $299.05 $305.29 4,692
19/05/2025 $300.47 $302.36 $299.77 $301.30 15,153
16/05/2025 $299.65 $299.65 $294.00 $296.17 23,786
15/05/2025 $293.48 $299.73 $291.98 $299.73 10,136
14/05/2025 $300.81 $302.28 $296.01 $296.84 8,152
13/05/2025 $304.08 $304.25 $301.00 $302.67 2,606
12/05/2025 $305.39 $305.39 $299.00 $301.85 5,758
09/05/2025 $309.96 $311.43 $309.49 $311.42 10,317
08/05/2025 $310.41 $313.20 $310.26 $311.51 2,990
07/05/2025 $316.13 $316.34 $314.00 $315.35 4,558
06/05/2025 $313.51 $316.86 $313.51 $316.86 7,963
05/05/2025 $303.27 $308.00 $302.15 $302.15 5,515
02/05/2025 $303.27 $308.00 $302.15 $302.15 5,515
01/05/2025 $301.74 $301.74 $298.66 $299.64 4,749
30/04/2025 $308.16 $309.27 $304.88 $308.18 4,879
29/04/2025 $309.22 $309.57 $307.82 $308.72 3,391
28/04/2025 $306.07 $310.33 $305.02 $310.27 6,487
25/04/2025 $308.01 $308.40 $304.55 $304.96 4,768
24/04/2025 $309.87 $311.66 $308.40 $309.81 40,558
23/04/2025 $307.92 $311.13 $304.00 $305.08 50,133
22/04/2025 $323.88 $324.25 $318.04 $318.04 11,740
21/04/2025 $310.33 $315.95 $306.33 $307.18 10,594
18/04/2025 $310.33 $315.95 $306.33 $307.18 10,594
17/04/2025 $310.33 $315.95 $306.33 $307.18 10,594
16/04/2025 $306.91 $309.31 $306.80 $309.18 18,916
15/04/2025 $300.79 $301.17 $299.46 $300.35 14,292
14/04/2025 $301.20 $301.37 $297.93 $298.91 77,133
11/04/2025 $297.87 $302.12 $297.87 $301.99 8,583
10/04/2025 $291.17 $295.60 $289.58 $295.60 6,915
09/04/2025 $283.09 $287.77 $282.89 $287.77 10,829
08/04/2025 $280.63 $281.57 $279.46 $280.39 9,891
07/04/2025 $282.24 $283.53 $278.10 $278.33 16,285
04/04/2025 $289.16 $292.26 $282.13 $282.14 16,713
03/04/2025 $291.50 $292.06 $284.77 $289.88 29,727
02/04/2025 $290.59 $292.11 $290.12 $291.33 17,219
01/04/2025 $292.07 $292.59 $291.30 $291.51 5,816
31/03/2025 $290.72 $291.56 $289.00 $290.87 11,399
28/03/2025 $287.10 $287.61 $285.98 $287.61 18,820
27/03/2025 $283.17 $285.18 $282.82 $284.57 10,763
26/03/2025 $282.61 $282.61 $281.16 $281.51 9,769
25/03/2025 $280.96 $282.93 $280.67 $281.98 7,707
24/03/2025 $281.80 $282.74 $280.38 $280.73 8,126
21/03/2025 $282.74 $283.19 $280.08 $281.10 5,171
20/03/2025 $283.65 $283.71 $282.15 $283.35 2,592
19/03/2025 $283.00 $283.48 $282.20 $283.14 13,371
18/03/2025 $281.29 $284.07 $281.29 $282.87 13,037
17/03/2025 $278.42 $279.77 $278.22 $279.42 3,984
14/03/2025 $278.50 $280.09 $277.92 $278.59 8,987
13/03/2025 $273.79 $277.99 $273.69 $277.99 11,785
12/03/2025 $271.69 $273.98 $271.30 $273.98 13,844
11/03/2025 $270.63 $272.36 $270.63 $271.96 8,933
10/03/2025 $271.27 $271.88 $270.07 $270.83 19,012
07/03/2025 $271.94 $273.16 $271.55 $271.84 5,665
06/03/2025 $271.38 $272.25 $269.74 $272.05 6,123
05/03/2025 $271.97 $272.90 $270.00 $272.86 12,095
04/03/2025 $270.42 $272.91 $270.30 $271.26 13,930
03/03/2025 $266.89 $269.46 $266.89 $269.42 8,707
28/02/2025 $266.63 $267.10 $264.20 $265.63 12,933
27/02/2025 $269.73 $269.84 $267.50 $268.03 12,499
26/02/2025 $271.72 $272.05 $269.77 $271.47 13,804
25/02/2025 $273.45 $274.60 $269.60 $269.99 8,593
24/02/2025 $274.49 $275.72 $273.41 $274.25 5,827
21/02/2025 $273.33 $273.87 $272.52 $273.70 18,453
20/02/2025 $275.00 $275.53 $273.00 $274.67 4,355
19/02/2025 $273.80 $274.88 $272.76 $273.02 4,807
18/02/2025 $271.54 $273.23 $271.34 $273.14 6,003
17/02/2025 $270.70 $271.12 $270.15 $270.36 17,966

Market data

Select a section