WisdomTree Softs (AIGS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:27PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.63 | 5.79 | 5.63 | 5.55 | 5.55 | 10 |
| 29 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | 5,124 |
| 26 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 25 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 24 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 23 Apr 2024 | 5.81 | 5.83 | 5.81 | 5.56 | 5.56 | 22 |
| 22 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 19 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.65 | 5.65 | 115 |
| 18 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 17 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 Apr 2024 | 5.73 | 5.75 | 5.73 | 5.66 | 5.66 | 23 |
| 15 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 12 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 11 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.68 | 5.68 | 4,500 |
| 10 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 09 Apr 2024 | 5.64 | 5.64 | 5.63 | 5.72 | 5.72 | 90 |
| 08 Apr 2024 | 5.75 | 5.76 | 5.65 | 5.67 | 5.67 | 26,431 |
| 05 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 885 |
| 04 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.69 | 5.69 | 50 |
| 03 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 02 Apr 2024 | 5.51 | 5.54 | 5.51 | 5.64 | 5.64 | 10 |
| 28 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.56 | 5.56 | 300 |
| 27 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 26 Mar 2024 | 5.46 | 5.46 | 5.44 | 5.57 | 5.57 | 43 |
| 25 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 22 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 21 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 20 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1,150 |
| 19 Mar 2024 | 5.37 | 5.47 | 5.37 | 5.40 | 5.40 | 76,332 |
| 18 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 15 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 14 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 13 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 12 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.49 | 5.49 | 1 |
| 11 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 08 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 06 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 05 Mar 2024 | 5.47 | 5.47 | 5.38 | 5.37 | 5.37 | 39 |
| 04 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 01 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 29 Feb 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 28 Feb 2024 | 5.62 | 5.62 | 5.61 | 5.63 | 5.63 | 63,438 |
| 27 Feb 2024 | 5.55 | 5.55 | 5.46 | 5.53 | 5.53 | 21 |
| 26 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.44 | 5.44 | 3,821 |
| 23 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.41 | 5.41 | 129 |
| 22 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 21 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 20 Feb 2024 | 5.51 | 5.54 | 5.50 | 5.45 | 5.45 | 362 |
| 19 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 16 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 15 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 14 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 13 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.55 | 5.55 | - |
| 12 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.61 | 5.61 | 20 |
| 09 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 08 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | 120 |
| 07 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 06 Feb 2024 | 5.42 | 5.46 | 5.42 | 5.41 | 5.41 | 2,449 |
| 05 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 02 Feb 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 01 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 31 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.51 | 5.51 | 3,600 |
| 30 Jan 2024 | 5.42 | 5.49 | 5.40 | 5.53 | 5.53 | 112 |
| 29 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.43 | 5.43 | 8,084 |
| 26 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 25 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 24 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 23 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 19 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 18 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 17 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 16 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 12 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 11 Jan 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 10 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 09 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 08 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 05 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 04 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 03 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.09 | 5.09 | 4,582 |
| 02 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.15 | 5.15 | 5 |
| 29 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 28 Dec 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 27 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 22 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 21 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 20 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 19 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.20 | 5.20 | 10 |
| 18 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.16 | 5.16 | 5,000 |
| 15 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 14 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 13 Dec 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 12 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.15 | 5.15 | 5 |
| 11 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 08 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 07 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 06 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.