Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Gold Securities

(PHAU)
Sector: n/a
$314.32
$8.06 2.63
Last updated: 16:38:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section