Dark

ALUM
WISDOMTREE ALUMINIUM
stock LSE

Inactive

Aug 2, 2024

2.94USD-1.672%(-0.05)4,065

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.9600	2.9600	2.9600	2.9400	-1.672%	4,065	0.000%
2024-08-01	2.9900	3.0000	2.9600	2.9900	+0.673%	3,780	-1.672%
2024-07-31	3.0000	3.0000	2.9800	2.9700	+2.768%	236	-1.010%
2024-07-30	2.9000	2.9000	2.8800	2.8900	-1.027%	107,574	+1.730%
2024-07-29	2.9600	2.9600	2.9400	2.9200	-1.017%	689	+0.685%
2024-07-25	2.9800	2.9800	2.9600	2.9500	-1.667%	173,670	-0.339%
2024-07-24	2.9900	2.9900	2.9900	3.0000	+0.334%	129,306	-2.000%
2024-07-23	3.0100	3.0200	3.0100	2.9900	0.000%	1,918,077	-1.672%
2024-07-22	3.0400	3.0400	2.9900	2.9900	-2.288%	18,385	-1.672%
2024-07-19	3.0900	3.0900	3.0800	3.0600	-1.608%	1,624,566	-3.922%
2024-07-18	3.1300	3.1300	3.1200	3.1100	-0.639%	129,130	-5.466%
2024-07-17	3.1500	3.1500	3.1500	3.1300	-0.318%	3,260	-6.070%
2024-07-16	3.1900	3.1900	3.1800	3.1400	-2.181%	406,864	-6.369%
2024-07-15	3.2300	3.2300	3.2100	3.2100	-0.926%	16,246	-8.411%
2024-07-10	3.2400	3.2400	3.2400	3.2400	-0.613%	41,646	-9.259%
2024-07-09	3.3000	3.3000	3.2900	3.2600	-1.511%	254,272	-9.816%
2024-07-08	3.3200	3.3200	3.3000	3.3100	-0.301%	195,882	-11.178%
2024-07-05	3.3100	3.3400	3.3000	3.3200	-0.300%	284,598	-11.446%
2024-07-03	3.3100	3.3300	3.3100	3.3300	+0.909%	89,643	-11.712%
2024-07-02	3.3000	3.3200	3.3000	3.3000	+0.304%	309,611	-10.909%
2024-07-01	3.3100	3.3300	3.2900	3.2900	-0.604%	110,189	-10.638%
2024-06-28	3.2900	3.3300	3.2900	3.3100	+1.534%	307,071	-11.178%
2024-06-27	3.2700	3.2900	3.2700	3.2600	-0.912%	63,272	-9.816%
2024-06-26	3.2800	3.2800	3.2800	3.2900	+0.612%	91,809	-10.638%
2024-06-25	3.2800	3.2800	3.2700	3.2700	-0.305%	166,732	-10.092%
2024-06-24	3.2700	3.2700	3.2700	3.2800	-0.304%	46,169	-10.366%
2024-06-21	3.2900	3.2900	3.2900	3.2900	-0.303%	165,574	-10.638%
2024-06-20	3.2800	3.2900	3.2800	3.3000	+0.917%	76,559	-10.909%
2024-06-19	3.2900	3.2900	3.2800	3.2700	+0.307%	24,805	-10.092%
2024-06-18	3.2600	3.2600	3.2400	3.2600	-0.306%	1,135	-9.816%
2024-06-17	3.2800	3.2800	3.2400	3.2700	-2.096%	144,280	-10.092%
2024-06-13	3.3500	3.3600	3.3500	3.3400	-0.890%	1,674,379	-11.976%
2024-06-12	3.3500	3.3500	3.3400	3.3700	+1.813%	523	-12.760%
2024-06-11	3.3200	3.3200	3.3100	3.3100	-1.780%	345,679	-11.178%
2024-06-10	3.3600	3.3700	3.3300	3.3700	0.000%	26,613	-12.760%
2024-06-07	3.4600	3.4600	3.4200	3.3700	-3.161%	27,628	-12.760%
2024-06-06	3.4800	3.4800	3.4800	3.4800	+0.870%	67,957	-15.517%
2024-06-05	3.4800	3.4800	3.4400	3.4500	-1.429%	370,781	-14.783%
2024-06-04	3.5400	3.5400	3.4900	3.5000	-0.285%	573,784	-16.000%
2024-06-03	3.5000	3.5500	3.5000	3.5100	+0.286%	277,498	-16.239%
2024-05-31	3.5800	3.6100	3.5300	3.5000	-1.685%	225,865	-16.000%
2024-05-30	3.6400	3.6400	3.5400	3.5600	-2.198%	55,710	-17.416%
2024-05-29	3.6300	3.6600	3.6100	3.6400	+1.111%	189,864	-19.231%
2024-05-28	3.5600	3.6100	3.5600	3.6000	+2.564%	53,363	-18.333%
2024-05-24	3.4500	3.5000	3.4400	3.5100	+1.445%	18,126	-16.239%
2024-05-23	3.4400	3.4600	3.4100	3.4600	-0.575%	51,699	-15.029%
2024-05-22	3.6100	3.6100	3.4800	3.4800	-2.793%	253,308	-15.517%
2024-05-21	3.4800	3.6200	3.4800	3.5800	+3.468%	709,485	-17.877%
2024-05-20	3.4600	3.4800	3.4400	3.4600	+0.581%	32,965	-15.029%
2024-05-17	3.4400	3.4500	3.4300	3.4400	+0.880%	8,439	-14.535%
2024-05-16	3.4500	3.4500	3.3900	3.4100	-0.292%	43,503	-13.783%
2024-05-15	3.3800	3.4400	3.3800	3.4200	+1.786%	561,364	-14.035%
2024-05-14	3.3600	3.3700	3.3200	3.3600	+0.299%	456,302	-12.500%
2024-05-13	3.3300	3.3500	3.3300	3.3500	+0.904%	14,535	-12.239%
2024-05-10	3.3900	3.3900	3.3200	3.3200	-1.484%	146,209	-11.446%
2024-05-09	3.3400	3.3600	3.3400	3.3700	+0.597%	5,506	-12.760%
2024-05-08	3.3100	3.3300	3.3100	3.3500	-0.888%	4,545	-12.239%
2024-05-07	3.3800	3.3900	3.3600	3.3800	+1.502%	329,700	-13.018%
2024-05-02	3.4100	3.4100	3.3500	3.3300	-2.059%	122,138	-11.712%
2024-05-01	3.4000	3.4000	3.3700	3.4000	-0.585%	30,000	-13.529%
2024-04-30	3.4000	3.4300	3.3800	3.4200	0.000%	200,892	-14.035%
2024-04-29	3.3700	3.4000	3.3700	3.4200	+0.588%	33,276	-14.035%
2024-04-26	3.4000	3.4200	3.4000	3.4000	+0.592%	293,447	-13.529%
2024-04-25	3.4200	3.4400	3.4000	3.3800	-1.458%	22,244	-13.018%
2024-04-24	3.4300	3.4500	3.4300	3.4300	+0.882%	22,029	-14.286%
2024-04-23	3.4800	3.4800	3.3800	3.4000	-3.683%	31,926	-13.529%
2024-04-22	3.5200	3.5400	3.5100	3.5300	+0.284%	354,608	-16.714%
2024-04-19	3.4800	3.5300	3.4800	3.5200	+2.029%	113,191	-16.477%
2024-04-18	3.4300	3.4500	3.4200	3.4500	+1.173%	19,757	-14.783%
2024-04-17	3.3800	3.4200	3.3700	3.4100	+0.917%	10,363	-13.783%
2024-04-16	3.3370	3.3570	3.3280	3.3790	+0.312%	51,599	-12.992%
2024-04-15	3.4410	3.4420	3.3490	3.3685	+2.589%	114,609	-12.721%
2024-04-12	3.2890	3.3040	3.2880	3.2835	+1.452%	15,777	-10.461%
2024-04-11	3.2520	3.2550	3.2320	3.2365	-0.108%	2,990	-9.161%
2024-04-10	3.2700	3.2700	3.2700	3.2400	-0.384%	830	-9.259%
2024-04-09	3.2490	3.2520	3.2300	3.2525	+0.139%	102,592	-9.608%
2024-04-08	3.2400	3.2560	3.2400	3.2480	+0.247%	145,857	-9.483%
2024-04-05	3.2460	3.2460	3.2460	3.2400	+0.201%	1,339	-9.259%
2024-04-04	3.2310	3.2530	3.2190	3.2335	+0.622%	7,996	-9.077%
2024-04-03	3.1510	3.2000	3.1500	3.2135	+2.129%	3,736	-8.511%
2024-04-02	3.1130	3.1360	3.1130	3.1465	+1.927%	56,861	-6.563%
2024-03-28	3.0710	3.0860	3.0710	3.0870	+1.513%	438	-4.762%
2024-03-26	3.0720	3.0750	3.0720	3.0410	-0.393%	5,028	-3.321%
2024-03-22	3.0280	3.0300	3.0280	3.0530	+0.345%	61,800	-3.701%
2024-03-21	3.0470	3.0470	3.0360	3.0425	+1.349%	1,157	-3.369%
2024-03-20	2.9940	2.9940	2.9940	3.0020	+0.250%	100	-2.065%
2024-03-19	2.9870	2.9870	2.9680	2.9945	-0.366%	1,883	-1.820%
2024-03-18	2.9880	2.9970	2.9880	3.0055	+0.017%	1,006	-2.179%
2024-03-15	3.0050	3.0050	3.0050	3.0050	+0.670%	0	-2.163%
2024-03-14	2.9850	2.9850	2.9850	2.9850	-0.500%	0	-1.508%
2024-03-13	2.9950	3.0000	2.9950	3.0000	+0.351%	0	-2.000%
2024-03-12	2.9980	2.9980	2.9920	2.9895	+0.997%	159	-1.656%
2024-03-11	2.9550	2.9600	2.9550	2.9600	-0.838%	0	-0.676%
2024-03-08	2.9800	2.9850	2.9800	2.9850	+0.151%	0	-1.508%
2024-03-07	2.9870	2.9870	2.9870	2.9805	+1.034%	350	-1.359%
2024-03-06	2.9400	2.9500	2.9400	2.9500	+0.136%	0	-0.339%
2024-03-05	2.9500	2.9500	2.9500	2.9460	-0.237%	678	-0.204%
2024-03-04	2.9510	2.9530	2.9410	2.9530	+0.785%	18,200	-0.440%
2024-03-01	2.9350	2.9350	2.9300	2.9300	+0.515%	0	+0.341%
2024-02-29	2.9150	2.9150	2.9150	2.9150	+0.691%	0	+0.858%
2024-02-28	2.8950	2.8950	2.8950	2.8950	-0.344%	0	+1.554%
2024-02-27	2.9150	2.9150	2.9050	2.9050	+0.693%	0	+1.205%
2024-02-26	2.8950	2.8950	2.8850	2.8850	-0.035%	0	+1.906%
2024-02-23	2.9250	2.9250	2.8890	2.8860	-2.169%	257,905	+1.871%
2024-02-22	2.9500	2.9500	2.9500	2.9500	+0.255%	0	-0.339%
2024-02-21	2.9490	2.9490	2.9490	2.9425	+1.361%	1,077	-0.085%
2024-02-20	2.9000	2.9000	2.9000	2.9030	-1.275%	22,264	+1.275%
2024-02-16	2.9560	2.9560	2.9370	2.9405	-0.271%	9,213	-0.017%
2024-02-15	2.9420	2.9420	2.9420	2.9485	-0.405%	25,000	-0.288%
2024-02-14	2.9240	2.9320	2.9240	2.9605	+0.475%	601	-0.692%
2024-02-13	2.9630	2.9630	2.9630	2.9465	-0.034%	1,825	-0.221%
2024-02-12	2.9270	2.9270	2.9270	2.9475	+0.426%	6	-0.254%
2024-02-09	2.9300	2.9380	2.9300	2.9350	-0.390%	7,770	+0.170%
2024-02-08	2.9510	2.9510	2.9510	2.9465	+0.170%	200	-0.221%
2024-02-07	2.9480	2.9480	2.9480	2.9415	-0.339%	100	-0.051%
2024-02-06	2.9370	2.9370	2.9370	2.9515	+0.751%	40,147	-0.390%
2024-02-05	2.9270	2.9380	2.9250	2.9295	-1.197%	626,273	+0.358%
2024-02-02	2.9590	2.9750	2.9590	2.9650	-0.537%	845,380	-0.843%
2024-02-01	2.9950	2.9950	2.9810	2.9810	-1.471%	10,006	-1.375%
2024-01-31	3.0140	3.0400	3.0140	3.0255	+0.199%	17,210	-2.826%
2024-01-30	2.9950	3.0080	2.9950	3.0195	+0.818%	4,780	-2.633%
2024-01-29	2.9900	2.9950	2.9900	2.9950	-0.795%	0	-1.836%
2024-01-26	3.0140	3.0250	3.0140	3.0190	+1.547%	1,340	-2.617%
2024-01-25	2.9500	2.9550	2.9500	2.9730	+0.439%	515	-1.110%
2024-01-24	2.9930	2.9930	2.9530	2.9600	+0.203%	32,011	-0.676%
2024-01-23	2.9470	2.9600	2.9470	2.9540	+2.748%	1,599	-0.474%
2024-01-22	2.8850	2.8850	2.8750	2.8750	+0.227%	0	+2.261%
2024-01-19	2.8690	2.8690	2.8690	2.8685	-0.052%	2,000	+2.493%
2024-01-18	2.9020	2.9020	2.8750	2.8700	-0.537%	46,061	+2.439%
2024-01-17	2.9010	2.9010	2.8900	2.8855	-1.519%	10,200	+1.889%
2024-01-16	2.9200	2.9320	2.9200	2.9300	+0.171%	179	+0.341%
2024-01-15	2.9200	2.9250	2.9200	2.9250	-0.595%	0	+0.513%
2024-01-12	2.9470	2.9470	2.9390	2.9425	-1.258%	40,811	-0.085%
2024-01-11	2.9750	2.9800	2.9750	2.9800	-0.168%	0	-1.342%
2024-01-10	2.9850	2.9850	2.9850	2.9850	+0.201%	0	-1.508%
2024-01-09	2.9620	2.9820	2.9600	2.9790	+0.404%	15,480	-1.309%
2024-01-08	3.0110	3.0110	2.9820	2.9670	-1.771%	8,816	-0.910%
2024-01-05	3.0150	3.0150	3.0050	3.0205	-0.149%	2,130	-2.665%
2024-01-04	3.0580	3.0580	3.0350	3.0250	-1.418%	5,646	-2.810%
2024-01-03	3.0720	3.0720	3.0400	3.0685	-3.506%	12,735	-4.188%
2024-01-02	3.1700	3.1800	3.1700	3.1800	+0.157%	0	-7.547%
2023-12-29	3.1750	3.1750	3.1750	3.1750	+0.284%	0	-7.402%
2023-12-28	3.1740	3.1740	3.1470	3.1660	+0.079%	67,845	-7.138%
2023-12-27	2.9600	3.1510	2.9600	3.1635	+5.980%	129,737	-7.065%
2023-12-21	2.9850	2.9850	2.9850	2.9850	+0.117%	0	-1.508%
2023-12-20	3.0000	3.0000	2.9870	2.9815	-1.111%	17,689	-1.392%
2023-12-19	3.0100	3.0150	3.0100	3.0150	+0.500%	0	-2.488%
2023-12-18	3.0000	3.0000	3.0000	3.0000	+1.351%	0	-2.000%
2023-12-15	2.9600	2.9600	2.9600	2.9600	+0.424%	0	-0.676%
2023-12-14	2.8750	2.9540	2.8750	2.9475	+4.893%	579,748	-0.254%
2023-12-13	2.8100	2.8100	2.8100	2.8100	-0.337%	0	+4.626%
2023-12-12	2.8380	2.8380	2.8150	2.8195	+0.107%	187,702	+4.274%
2023-12-11	2.8400	2.8400	2.8260	2.8165	-1.037%	2,950	+4.385%
2023-12-07	2.8700	2.8700	2.8600	2.8460	-1.181%	10,800	+3.303%
2023-12-06	2.8800	2.8800	2.8800	2.8800	-0.104%	0	+2.083%
2023-12-05	2.8800	2.8800	2.8730	2.8830	-1.772%	1,001	+1.977%
2023-12-04	2.9350	2.9350	2.9350	2.9350	+0.342%	0	+0.170%
2023-12-01	2.9200	2.9250	2.9200	2.9250	-0.847%	0	+0.513%
2023-11-30	2.9500	2.9500	2.9500	2.9500	+0.034%	0	-0.339%
2023-11-29	2.9550	2.9590	2.9550	2.9490	-0.186%	101	-0.305%
2023-11-28	2.9320	2.9350	2.9290	2.9545	+0.203%	104,086	-0.491%
2023-11-27	2.9670	2.9760	2.9560	2.9485	-0.489%	20,895	-0.288%
2023-11-24	2.9710	2.9710	2.9710	2.9630	-0.202%	2,000	-0.776%
2023-11-23	2.9760	2.9760	2.9760	2.9690	+0.219%	10	-0.977%
2023-11-22	2.9900	2.9920	2.9580	2.9625	-1.823%	489,578	-0.759%
2023-11-21	3.0060	3.0060	3.0060	3.0175	+2.462%	3,500	-2.568%
2023-11-17	2.9500	2.9500	2.9450	2.9450	-1.208%	2,000	-0.170%
2023-11-14	2.9600	2.9600	2.9600	2.9810	+0.709%	649	-1.375%
2023-11-13	2.9650	2.9650	2.9600	2.9600	+0.152%	264	-0.676%
2023-11-10	2.9530	2.9530	2.9530	2.9555	-1.647%	60,000	-0.524%
2023-11-09	3.0050	3.0050	3.0050	3.0050	-0.988%	8,056	-2.163%
2023-11-08	3.0400	3.0400	3.0350	3.0350	+0.165%	1,085	-3.130%
2023-11-07	3.0250	3.0300	3.0250	3.0300	-0.818%	101	-2.970%
2023-11-06	3.0470	3.0470	3.0470	3.0550	+2.345%	27	-3.764%
2023-11-03	2.9900	2.9900	2.9850	2.9850	+0.404%	2,000	-1.508%
2023-11-02	3.0000	3.0000	2.9730	2.9730	-1.295%	248,350	-1.110%
2023-10-31	3.0200	3.0200	3.0010	3.0120	+0.736%	54,468	-2.390%
2023-10-30	2.9900	2.9900	2.9900	2.9900	+0.572%	8,075	-1.672%
2023-10-27	2.9470	2.9470	2.9470	2.9730	+0.985%	1,000	-1.110%
2023-10-26	2.9750	2.9750	2.9580	2.9440	-0.203%	1,289	-0.136%
2023-10-25	2.9550	2.9550	2.9500	2.9500	+0.597%	5,115	-0.339%
2023-10-24	2.9120	2.9120	2.9010	2.9325	+0.756%	2,917	+0.256%
2023-10-23	2.9080	2.9110	2.9080	2.9105	+0.189%	305	+1.014%
2023-10-20	2.9050	2.9050	2.9050	2.9050	-1.056%	4,174	+1.205%
2023-10-19	2.9360	2.9360	2.9360	2.9360	+0.376%	333	+0.136%
2023-10-18	2.8050	2.9250	2.8050	2.9250	+0.602%	390	+0.513%
2023-10-17	2.9070	2.9070	2.9000	2.9075	-0.257%	140,822	+1.118%
2023-10-16	2.9390	2.9390	2.9250	2.9150	-0.800%	591	+0.858%
2023-10-13	2.9430	2.9500	2.9360	2.9385	+0.017%	1,100	+0.051%
2023-10-12	2.9615	2.9615	2.9615	2.9380	-0.558%	0	+0.068%
2023-10-10	2.9860	2.9860	2.9680	2.9545	-1.022%	2,623	-0.491%
2023-10-09	2.9900	2.9900	2.9850	2.9850	-7.298%	937	-1.508%
2023-10-06	2.9800	3.2200	2.9750	3.2200	+7.819%	92	-8.696%
2023-10-05	2.9870	2.9870	2.9770	2.9865	-2.082%	300,550	-1.557%
2023-10-04	3.0450	3.0500	3.0450	3.0500	-1.913%	500	-3.607%
2023-10-02	3.1800	3.1800	3.1270	3.1095	-1.286%	259,037	-5.451%
2023-09-29	3.1040	3.1580	3.0980	3.1500	+4.825%	493,696	-6.667%
2023-09-28	3.0000	3.0050	3.0000	3.0050	+0.384%	480	-2.163%
2023-09-27	2.9710	2.9860	2.9710	2.9935	+0.453%	1,184	-1.787%
2023-09-26	2.9750	2.9800	2.9750	2.9800	-0.101%	822	-1.342%
2023-09-25	2.9820	2.9890	2.9790	2.9830	-0.633%	16,700	-1.442%
2023-09-22	2.9730	3.0030	2.9730	3.0020	+0.570%	6,935	-2.065%
2023-09-21	2.9400	2.9850	2.9400	2.9850	-0.798%	202	-1.508%
2023-09-20	2.9710	3.0020	2.9710	3.0090	+1.827%	4,004	-2.293%
2023-09-19	2.9600	2.9600	2.9550	2.9550	-0.337%	3,717	-0.508%
2023-09-18	2.9430	2.9430	2.9430	2.9650	+1.246%	80	-0.843%
2023-09-15	2.9360	2.9360	2.9360	2.9285	-0.897%	100	+0.393%
2023-09-14	2.9650	2.9650	2.9550	2.9550	-0.219%	170	-0.508%
2023-09-13	2.9440	2.9440	2.9440	2.9615	+0.475%	8	-0.726%
2023-09-11	2.9540	2.9540	2.9540	2.9475	+1.063%	4,225	-0.254%
2023-09-08	2.9040	2.9040	2.9040	2.9165	-0.529%	68	+0.806%
2023-09-07	2.9150	2.9150	2.9150	2.9320	-0.102%	200	+0.273%
2023-09-05	2.9120	2.9120	2.9120	2.9350	-0.508%	44,898	+0.170%
2023-09-04	2.9550	2.9550	2.9500	2.9500	-1.239%	735	-0.339%
2023-09-01	2.9900	2.9900	2.9870	2.9870	+1.066%	10,190	-1.573%
2023-08-31	2.9540	2.9540	2.9540	2.9555	+1.738%	25,321	-0.524%
2023-08-30	2.9050	2.9050	2.9050	2.9050	+0.345%	10,667	+1.205%
2023-08-29	2.8950	2.8950	2.8950	2.8950	0.000%	73	+1.554%
2023-08-25	2.8950	2.8950	2.8950	2.8950	-0.344%	505	+1.554%
2023-08-24	2.9100	2.9100	2.9050	2.9050	-0.853%	7,834	+1.205%
2023-08-23	2.9300	2.9300	2.9300	2.9300	+0.463%	216	+0.341%
2023-08-22	2.8920	2.9130	2.8920	2.9165	+1.976%	25,210	+0.806%
2023-08-21	2.8600	2.8600	2.8600	2.8600	-0.157%	3,443	+2.797%
2023-08-18	2.8620	2.8620	2.8620	2.8645	-0.365%	222	+2.636%
2023-08-17	2.8640	2.8910	2.8640	2.8750	-0.691%	28,332	+2.261%
2023-08-15	2.9000	2.9000	2.8950	2.8950	+0.521%	2,145	+1.554%
2023-08-14	2.8850	2.8850	2.8800	2.8800	-0.980%	9	+2.083%
2023-08-11	2.9220	2.9220	2.8990	2.9085	-1.323%	26,704	+1.083%
2023-08-10	2.9460	2.9460	2.9460	2.9475	+0.306%	300	-0.254%
2023-08-09	2.9600	2.9600	2.9430	2.9385	-1.061%	4,139	+0.051%
2023-08-08	2.9700	2.9700	2.9700	2.9700	-0.419%	862	-1.010%
2023-08-07	2.9920	2.9920	2.9920	2.9825	-0.217%	692	-1.425%
2023-08-04	2.9760	2.9760	2.9760	2.9890	+0.134%	151	-1.639%
2023-08-03	2.9610	2.9740	2.9440	2.9850	+0.573%	27,677	-1.508%
2023-08-02	2.9900	2.9900	2.9810	2.9680	-2.079%	51,931	-0.943%
2023-08-01	3.0530	3.0530	3.0250	3.0310	+1.746%	119,146	-3.002%
2023-07-28	2.9760	2.9760	2.9760	2.9790	-1.030%	25,883	-1.309%
2023-07-25	3.0180	3.0180	3.0010	3.0100	+1.347%	156,264	-2.326%
2023-07-24	2.9700	2.9700	2.9700	2.9700	+0.304%	6	-1.010%
2023-07-21	2.9650	2.9690	2.9610	2.9610	+0.169%	63,349	-0.709%
2023-07-20	2.9640	2.9730	2.9640	2.9560	+0.237%	26,079	-0.541%
2023-07-19	2.9530	2.9530	2.9530	2.9490	-2.512%	9,050	-0.305%
2023-07-18	3.0350	3.0350	3.0250	3.0250	-0.050%	6,326	-2.810%
2023-07-17	3.0230	3.0330	3.0230	3.0265	-1.417%	1,470	-2.858%
2023-07-14	3.0670	3.0680	3.0630	3.0700	+0.163%	187	-4.235%
2023-07-13	3.0470	3.0740	3.0350	3.0650	+2.082%	132,471	-4.078%
2023-07-12	2.9500	2.9890	2.9500	3.0025	+3.072%	10,500	-2.082%
2023-07-11	2.9310	2.9310	2.9310	2.9130	+0.918%	345	+0.927%
2023-07-07	2.8720	2.8910	2.8720	2.8865	-0.017%	1,311	+1.853%
2023-07-05	2.8910	2.9020	2.8780	2.8870	-0.995%	31,968	+1.836%
2023-07-04	2.8960	2.9040	2.8960	2.9160	+0.569%	2,348	+0.823%
2023-07-03	2.9000	2.9020	2.8900	2.8995	+0.017%	5,438	+1.397%
2023-06-30	2.8800	2.8990	2.8800	2.8990	-0.498%	3,637	+1.414%
2023-06-29	2.9210	2.9210	2.9020	2.9135	-0.546%	463	+0.910%
2023-06-28	2.9560	2.9750	2.9560	2.9295	-1.281%	1,172	+0.358%
2023-06-27	2.9220	2.9220	2.9220	2.9675	+2.434%	3,138	-0.927%
2023-06-26	2.9230	2.9230	2.8920	2.8970	-1.160%	56,033	+1.484%
2023-06-23	2.9770	2.9770	2.9460	2.9310	-2.463%	976	+0.307%
2023-06-22	3.0150	3.0150	3.0050	3.0050	+0.334%	8,349	-2.163%
2023-06-21	2.9950	2.9950	2.9950	2.9950	-0.992%	25	-1.836%
2023-06-20	3.0200	3.0250	3.0200	3.0250	-0.820%	700	-2.810%
2023-06-19	3.0450	3.0500	3.0450	3.0500	-0.343%	27	-3.607%
2023-06-16	3.0550	3.0550	3.0550	3.0605	+1.509%	126	-3.937%
2023-06-15	3.0200	3.0200	3.0150	3.0150	-0.610%	3,652	-2.488%
2023-06-14	3.0320	3.0320	3.0260	3.0335	+0.948%	31,680	-3.082%
2023-06-13	3.0100	3.0100	3.0050	3.0050	+0.067%	8,349	-2.163%
2023-06-12	3.0070	3.0080	2.9970	3.0030	-1.606%	3,859	-2.098%
2023-06-09	3.0590	3.0600	3.0530	3.0520	+0.593%	24,910	-3.670%
2023-06-08	3.0120	3.0120	3.0120	3.0340	+0.965%	879	-3.098%
2023-06-06	3.0050	3.0050	3.0050	3.0050	-0.874%	1,951	-2.163%
2023-06-05	3.0280	3.0430	3.0280	3.0315	-1.174%	78,942	-3.018%
2023-06-02	3.1190	3.1420	3.0600	3.0675	-0.808%	258,474	-4.156%
2023-06-01	3.0690	3.0720	3.0690	3.0925	+1.393%	17,271	-4.931%
2023-05-31	3.0110	3.0400	3.0110	3.0500	+1.498%	263,550	-3.607%
2023-05-30	3.0100	3.0100	3.0050	3.0050	-0.579%	335	-2.163%
2023-05-26	3.0320	3.0340	3.0320	3.0225	-0.149%	362	-2.730%
2023-05-25	2.9960	2.9960	2.9960	3.0270	+2.091%	151	-2.874%
2023-05-24	2.9650	2.9650	2.9650	2.9650	-2.787%	4,485	-0.843%
2023-05-22	3.0550	3.0550	3.0500	3.0500	-1.263%	45	-3.607%
2023-05-19	3.0900	3.0900	3.0900	3.0890	-0.515%	89	-4.824%
2023-05-18	3.1000	3.1050	3.1000	3.1050	+0.032%	1,218	-5.314%
2023-05-17	3.0550	3.1210	3.0550	3.1040	+1.770%	3,083	-5.284%
2023-05-16	3.0450	3.0500	3.0450	3.0500	-0.164%	1,597	-3.607%
2023-05-15	3.0660	3.0660	3.0460	3.0550	+1.563%	1,543	-3.764%
2023-05-12	2.9740	2.9740	2.9740	3.0080	+0.872%	83	-2.261%
2023-05-11	3.0080	3.0090	2.9920	2.9820	-2.708%	3,390	-1.408%
2023-05-10	3.1250	3.1250	3.1250	3.0650	-2.108%	1,208	-4.078%
2023-05-09	3.1280	3.1540	3.1280	3.1310	-0.144%	34,737	-6.100%
2023-05-05	3.1030	3.1030	3.1000	3.1355	+1.292%	172	-6.235%
2023-05-04	3.1310	3.1310	3.0900	3.0955	-1.543%	1,800	-5.023%
2023-05-03	3.1770	3.1770	3.1770	3.1440	-1.704%	30,000	-6.489%
2023-05-02	3.1930	3.2080	3.1930	3.1985	+0.408%	1,633	-8.082%
2023-04-28	3.1400	3.1790	3.1400	3.1855	+1.578%	29,154	-7.707%
2023-04-27	3.1350	3.1350	3.1070	3.1360	-0.318%	348,440	-6.250%
2023-04-26	3.1660	3.1860	3.1570	3.1460	-0.475%	8,000	-6.548%
2023-04-25	3.2000	3.2000	3.1500	3.1610	-1.664%	75,436	-6.991%
2023-04-24	3.2260	3.2260	3.2100	3.2145	-1.123%	50,000	-8.539%
2023-04-21	3.2500	3.2500	3.2500	3.2510	-0.929%	25,750	-9.566%
2023-04-20	3.3150	3.3200	3.3000	3.2815	-0.816%	26,258	-10.407%
2023-04-19	3.2720	3.2780	3.2720	3.3085	+0.516%	7,530	-11.138%
2023-04-18	3.2470	3.2470	3.2470	3.2915	+2.300%	320	-10.679%
2023-04-17	3.1910	3.2250	3.1910	3.2175	-0.294%	57,186	-8.625%
2023-04-14	3.2560	3.2560	3.2370	3.2270	+0.436%	4,695	-8.894%
2023-04-13	3.2250	3.2250	3.2250	3.2130	+2.000%	11,002	-8.497%
2023-04-12	3.1060	3.1060	3.1060	3.1500	+1.237%	80	-6.667%
2023-04-11	3.1550	3.1550	3.1370	3.1115	-1.644%	2,638	-5.512%
2023-04-06	3.1790	3.1790	3.1700	3.1635	+0.222%	874	-7.065%
2023-04-05	3.1750	3.1990	3.1720	3.1565	-1.667%	10,159	-6.859%
2023-04-04	3.2460	3.2490	3.1980	3.2100	-1.700%	33,494	-8.411%
2023-04-03	3.2510	3.3060	3.2460	3.2655	-0.488%	7,857	-9.968%
2023-03-31	3.2430	3.2730	3.2430	3.2815	+1.296%	24,734	-10.407%
2023-03-30	3.2250	3.2390	3.2250	3.2395	+0.108%	16,540	-9.245%
2023-03-29	3.2810	3.2890	3.2410	3.2360	-0.216%	72,258	-9.147%
2023-03-28	3.2330	3.2330	3.2330	3.2430	+0.746%	14,778	-9.343%
2023-03-27	3.1840	3.2150	3.1840	3.2190	+1.402%	800	-8.667%
2023-03-24	3.1880	3.2010	3.1780	3.1745	+0.316%	5,623	-7.387%
2023-03-23	3.1200	3.1770	3.1200	3.1645	+1.867%	9,766	-7.094%
2023-03-22	3.1010	3.1010	3.0930	3.1065	+0.453%	10,852	-5.360%
2023-03-20	3.1150	3.1200	3.1150	3.0925	+0.081%	4,009	-4.931%
2023-03-17	3.1210	3.1210	3.1100	3.0900	+0.032%	16,483	-4.854%
2023-03-16	3.1070	3.1160	3.0850	3.0890	-0.178%	2,626	-4.824%
2023-03-15	3.0780	3.0780	3.0770	3.0945	-3.176%	44,955	-4.993%
2023-03-14	3.1690	3.1800	3.1560	3.1960	+0.582%	3,664	-8.010%
2023-03-13	3.1650	3.1860	3.1280	3.1775	+1.049%	7,967	-7.474%
2023-03-10	3.1360	3.1360	3.1280	3.1445	-0.773%	1,964	-6.503%
2023-03-09	3.1800	3.1800	3.1800	3.1690	-1.216%	11,244	-7.226%
2023-03-08	3.1670	3.1960	3.1600	3.2080	+0.407%	27,458	-8.354%
2023-03-07	3.2200	3.2200	3.2200	3.1950	-1.495%	25,478	-7.981%
2023-03-06	3.2580	3.2580	3.2200	3.2435	-1.143%	47,554	-9.357%
2023-03-03	3.3010	3.3010	3.2780	3.2810	+0.290%	15,158	-10.393%
2023-03-02	3.3120	3.3280	3.2670	3.2715	-1.073%	76,287	-10.133%
2023-03-01	3.2860	3.3040	3.2780	3.3070	+2.431%	994	-11.098%
2023-02-28	3.2080	3.2080	3.2080	3.2285	+0.109%	1,099	-8.936%
2023-02-27	3.2130	3.2330	3.2130	3.2250	+1.288%	24,230	-8.837%
2023-02-24	3.2000	3.2000	3.1770	3.1840	-2.511%	28,600	-7.663%
2023-02-23	3.2600	3.2750	3.2570	3.2660	-0.880%	101,878	-9.982%
2023-02-22	3.3320	3.3320	3.3010	3.2950	-2.312%	31,295	-10.774%
2023-02-21	3.3670	3.3930	3.3600	3.3730	+0.687%	419,855	-12.837%
2023-02-20	3.3130	3.3680	3.3080	3.3500	+2.729%	107,413	-12.239%
2023-02-17	3.2620	3.2660	3.2560	3.2610	-0.245%	22,596	-9.844%
2023-02-16	3.2630	3.2690	3.2390	3.2690	+0.492%	21,454	-10.064%
2023-02-15	3.2680	3.2710	3.2680	3.2530	-1.140%	1,100	-9.622%
2023-02-14	3.3110	3.3150	3.2980	3.2905	-0.227%	267,043	-10.652%
2023-02-13	3.3370	3.3370	3.2930	3.2980	-1.095%	11,160	-10.855%
2023-02-10	3.3550	3.3600	3.3170	3.3345	-2.300%	34,145	-11.831%
2023-02-09	3.4140	3.4140	3.3950	3.4130	+0.753%	2,169	-13.859%
2023-02-08	3.4140	3.4140	3.3810	3.3875	-1.440%	13,211	-13.210%
2023-02-07	3.4630	3.4630	3.4310	3.4370	-0.779%	1,101	-14.460%
2023-02-06	3.4490	3.5140	3.4050	3.4640	-1.619%	151,089	-15.127%
2023-02-03	3.5380	3.5560	3.5290	3.5210	-1.963%	93,200	-16.501%
2023-02-02	3.5750	3.5900	3.5560	3.5915	-0.333%	5,500	-18.140%
2023-02-01	3.6180	3.6180	3.5500	3.6035	-0.332%	26,018	-18.413%
2023-01-31	3.4910	3.5910	3.4910	3.6155	+0.710%	14,758	-18.683%
2023-01-27	3.6050	3.6070	3.5860	3.5900	-0.637%	2,892	-18.106%
2023-01-26	3.6200	3.6200	3.6140	3.6130	-0.714%	1,471	-18.627%
2023-01-25	3.6360	3.6500	3.6140	3.6390	+0.193%	101,720	-19.209%
2023-01-24	3.6400	3.6400	3.6170	3.6320	+0.470%	102,261	-19.053%
2023-01-23	3.5880	3.5880	3.5880	3.6150	+1.119%	1,000	-18.672%
2023-01-20	3.5690	3.5690	3.5670	3.5750	+1.260%	975	-17.762%
2023-01-19	3.5300	3.5950	3.5300	3.5305	-2.189%	90,213	-16.726%
2023-01-18	3.6200	3.6750	3.6150	3.6095	+0.669%	156,416	-18.548%
2023-01-17	3.5760	3.5930	3.5760	3.5855	-0.582%	40,511	-18.003%
2023-01-16	3.5850	3.6100	3.5530	3.6065	+1.477%	190,262	-18.481%
2023-01-13	3.5330	3.5410	3.5010	3.5540	+1.732%	68,029	-17.276%
2023-01-12	3.3720	3.4400	3.3720	3.4935	+1.437%	28,466	-15.844%
2023-01-11	3.3970	3.4260	3.3970	3.4440	+2.424%	36,502	-14.634%
2023-01-10	3.3150	3.3150	3.3150	3.3625	+1.067%	1,088	-12.565%
2023-01-09	3.2000	3.3500	3.2000	3.3270	+5.821%	76,869	-11.632%
2023-01-06	3.1490	3.1560	3.1490	3.1440	+1.682%	5,165	-6.489%
2023-01-05	3.1070	3.1290	3.1000	3.0920	-0.547%	7,490	-4.916%

.dark-mode .HV4JTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HV4JTC{ color: #333333; background-color: white; border: 2px solid #333333; }ALUMWISDOMTREE ALUMINIUMstock LSE

ALUM
WISDOMTREE ALUMINIUM
stock LSE