Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Gold Securities

(PHAU)
Sector: n/a
$273.70
$-0.97 -0.35
Last updated: 16:37:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $273.47 $274.17 $269.95 $269.99 25,215
13/02/2025 $271.73 $272.44 $271.24 $272.18 31,438
12/02/2025 $269.79 $270.19 $267.46 $270.15 17,721
11/02/2025 $271.64 $271.84 $268.79 $271.17 15,256
10/02/2025 $270.08 $271.51 $269.89 $270.92 13,255
07/02/2025 $267.29 $269.14 $266.22 $267.47 16,828
06/02/2025 $266.52 $267.74 $264.74 $267.68 10,041
05/02/2025 $267.00 $268.68 $266.78 $267.68 23,671
04/02/2025 $262.43 $265.30 $262.22 $263.23 12,021
03/02/2025 $260.28 $263.93 $260.00 $263.23 18,814
31/01/2025 $260.81 $262.49 $260.46 $261.84 15,406
30/01/2025 $258.40 $260.98 $258.40 $260.43 22,503
29/01/2025 $257.41 $258.09 $256.50 $256.81 15,452
28/01/2025 $255.66 $257.33 $255.29 $257.18 14,089
27/01/2025 $256.65 $258.58 $255.50 $255.76 18,913
24/01/2025 $258.67 $259.90 $258.52 $258.98 50,574
23/01/2025 $256.92 $257.02 $255.38 $256.67 6,800
22/01/2025 $256.55 $257.82 $256.55 $257.46 6,063
21/01/2025 $254.45 $256.16 $253.55 $255.78 8,697
20/01/2025 $252.39 $253.02 $252.15 $252.53 9,183
17/01/2025 $253.04 $253.47 $252.24 $253.42 14,115
16/01/2025 $251.86 $253.85 $251.85 $250.35 9,434
15/01/2025 $250.52 $251.39 $249.87 $250.35 8,532
14/01/2025 $249.19 $249.55 $248.42 $249.30 6,302
13/01/2025 $250.62 $250.95 $248.37 $248.90 6,765
10/01/2025 $249.77 $251.85 $248.63 $250.88 10,861
09/01/2025 $248.49 $249.92 $248.31 $249.04 8,659
08/01/2025 $247.60 $248.83 $247.00 $248.83 6,456
07/01/2025 $246.42 $248.55 $246.39 $247.35 4,840
06/01/2025 $245.17 $246.92 $244.00 $246.22 9,259
03/01/2025 $247.77 $248.03 $246.44 $246.48 11,238
02/01/2025 $244.03 $248.42 $244.03 $247.94 10,552
01/01/2025 $244.12 $244.15 $243.50 $243.57 8,296
31/12/2024 $244.12 $244.15 $243.50 $243.57 8,296
30/12/2024 $244.29 $244.50 $242.30 $242.30 6,402
27/12/2024 $245.79 $245.79 $243.99 $244.43 6,942
26/12/2024 $244.00 $244.39 $243.95 $243.99 5,411
25/12/2024 $244.00 $244.39 $243.95 $243.99 5,411
24/12/2024 $244.00 $244.39 $243.95 $243.99 5,411
23/12/2024 $245.33 $245.48 $243.34 $243.79 11,788
20/12/2024 $243.32 $245.56 $242.72 $244.79 22,444
19/12/2024 $244.12 $244.80 $241.68 $241.96 13,068
18/12/2024 $246.81 $247.26 $246.11 $246.21 4,888
17/12/2024 $247.66 $248.06 $245.88 $246.27 13,822
16/12/2024 $247.73 $248.50 $247.35 $247.35 18,547
13/12/2024 $250.27 $250.58 $247.91 $248.30 15,310
12/12/2024 $253.52 $253.78 $249.81 $250.04 11,098
11/12/2024 $250.91 $253.50 $250.87 $253.49 16,785
10/12/2024 $248.76 $251.27 $248.51 $250.91 8,967
09/12/2024 $247.50 $249.79 $247.07 $249.10 8,888
06/12/2024 $246.35 $246.59 $245.00 $246.35 4,125
05/12/2024 $247.41 $247.71 $245.96 $246.26 15,342
04/12/2024 $246.61 $248.03 $245.93 $247.82 9,990
03/12/2024 $246.79 $247.74 $246.38 $246.84 5,664
02/12/2024 $245.47 $247.46 $245.35 $246.74 16,071
29/11/2024 $248.40 $248.63 $247.75 $248.45 4,408
28/11/2024 $246.19 $247.28 $246.19 $246.62 11,507
27/11/2024 $247.05 $248.03 $246.24 $246.51 56,871
26/11/2024 $243.99 $246.32 $243.92 $245.40 6,957
25/11/2024 $249.11 $250.78 $245.21 $245.75 8,907
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

Market data

Select a section