Wisdomtree Metals Securities Limited Wisdomtree Physical Gold Securities
(PHAU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|