OZR.AX - SPDR S&P/ASX 200 Resources Fund

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201912.0712.1612.0412.1412.1463,037
Jul 16, 201912.1512.1812.0912.0912.0927,119
Jul 15, 201912.0812.2212.0812.1512.15112,671
Jul 12, 201912.1412.1412.0912.1212.1216,975
Jul 11, 201912.1112.2012.1112.2012.2010,152
Jul 10, 201912.1312.1312.0512.0512.0511,876
Jul 09, 201912.1312.1312.0812.1012.103,824
Jul 08, 201912.0612.0912.0412.0712.074,309
Jul 05, 201912.2412.2412.1612.2112.2111,255
Jul 04, 201912.3412.3412.2512.2712.2715,034
Jul 03, 201912.3512.3612.3112.3212.3238,407
Jul 02, 201912.2812.3612.2812.3512.3531,405
Jul 01, 201912.2212.2212.1912.2012.205,910
Jun 28, 201912.2312.2312.1212.1212.121,541
Jun 27, 201912.2612.2812.2612.2812.284,407
Jun 27, 20190.398545 Dividend
Jun 26, 201912.4712.5612.4712.5412.1410,232
Jun 25, 201912.6212.6212.5312.5612.1621,205
Jun 24, 201912.5012.5512.5012.5212.1214,169
Jun 21, 201912.5112.6012.4912.5112.1134,939
Jun 20, 201912.2312.4012.2112.4012.0184,996
Jun 19, 201912.3912.4512.3812.4012.0110,425
Jun 18, 201912.2712.2712.1712.2111.826,663
Jun 17, 201912.2312.2312.1412.2111.821,718
Jun 14, 201912.1612.2912.1612.2911.905,041
Jun 13, 201912.0512.0512.0312.0311.657,169
Jun 12, 201912.0112.1412.0112.1111.7356,074
Jun 11, 201911.8011.9211.8011.9211.5411,131
Jun 07, 201911.7111.7111.6911.7111.342,535
Jun 06, 201911.6611.6611.6411.6411.2715,775
Jun 05, 201911.7711.7711.6411.6411.272,959
Jun 04, 201911.7011.7111.6511.6611.29133,538
Jun 03, 201911.6811.6811.5911.5911.2230,527
May 31, 201911.7311.7811.7311.7611.3912,651
May 30, 201911.9211.9211.7711.7711.406,160
May 29, 201911.9911.9911.9811.9911.6115,995
May 28, 201912.0912.1012.0612.0611.6810,356
May 27, 201911.9311.9611.9311.9611.5834,703
May 24, 201911.8711.8811.8311.8311.453,266
May 23, 201911.9512.0211.9511.9511.5717,101
May 22, 201912.0412.0712.0412.0611.6810,265
May 21, 201912.0312.0712.0112.0711.6917,595
May 20, 201912.1112.1512.1112.1311.7424,133
May 17, 201912.0612.1512.0612.1511.76125,926
May 16, 201911.8011.9411.8011.9411.5610,000
May 15, 201911.6711.7911.6711.7911.4282,399
May 14, 201911.5311.6011.5311.5911.229,596
May 13, 201911.5311.5911.5311.5811.211,737
May 10, 201911.5711.6411.4811.5411.1723,958
May 09, 201911.4911.5411.4911.5311.1616,754
May 08, 201911.5011.5011.4611.4811.1222,374
May 07, 201911.5511.6011.5411.6011.2331,181
May 06, 201911.3711.4011.3711.4011.046,397
May 03, 201911.5511.5911.4911.5911.22144,436
May 02, 201911.5811.5811.5311.5411.1727,518
May 01, 201911.6711.7011.6511.6511.2839,571
Apr 30, 201911.6111.6111.6011.6011.238,999
Apr 29, 201911.8111.8111.7811.7911.4213,940
Apr 26, 201911.9011.9011.7911.8011.425,740
Apr 24, 201912.0412.0411.8911.9211.5434,867
Apr 23, 201911.9211.9711.9211.9711.596,552
Apr 18, 201911.9611.9611.8511.8911.5112,398
Apr 17, 201911.9711.9711.8511.8511.477,740
Apr 16, 201912.0212.1112.0212.0711.699,380
Apr 15, 201912.0912.0912.0912.0911.7114,411
Apr 12, 201912.1512.1512.1212.1211.7333,055
Apr 11, 201912.1212.1512.1212.1511.769,135
Apr 10, 201912.2012.2312.2012.2111.8234,084
Apr 09, 201912.2412.2912.2412.2811.8911,120
Apr 08, 201912.0512.2112.0512.2111.828,653
Apr 05, 201912.0612.0812.0412.0411.6691,279
Apr 04, 201912.0812.0812.0412.0611.686,704
Apr 03, 201912.1612.2012.1612.1811.7916,193
Apr 02, 201912.0912.1312.0812.0811.7045,166
Apr 01, 201911.9312.0611.9312.0411.6622,606
Mar 29, 201911.9311.9511.9311.9511.5719,268
Mar 28, 201911.7811.8911.7811.8911.5111,222
Mar 27, 201911.7111.7511.6911.7511.3816,096
Mar 26, 201911.7311.7311.7311.7311.361,815
Mar 25, 201911.6711.6911.6611.6711.3010,262
Mar 22, 201911.9111.9311.8911.8911.5114,935
Mar 21, 201911.8811.8811.8511.8511.471,004
Mar 20, 201911.9011.9011.7911.7911.4227,837
Mar 19, 201911.8711.9211.8711.9011.522,765
Mar 18, 201911.7611.8211.7611.8211.445,828
Mar 15, 201911.7011.7411.7011.7411.374,383
Mar 14, 201911.8111.8211.7811.7811.4113,272
Mar 13, 201911.6911.6911.6511.6711.305,866
Mar 12, 201911.7211.7511.7211.7511.384,882
Mar 11, 201911.6211.6211.6211.6211.25860
Mar 08, 201911.7311.7311.6811.6911.325,911
Mar 07, 201911.8011.8511.8011.8411.4611,264
Mar 06, 201911.6611.7611.6611.7511.3810,795
Mar 05, 201911.6411.6411.5811.6211.2561,246
Mar 04, 201911.6311.6811.6311.6711.308,279
Mar 01, 201911.6011.6711.6011.6311.266,782
Feb 28, 201911.8511.8511.6811.6811.3125,405
Feb 27, 201911.7611.7711.7211.7411.3712,361
Feb 26, 201911.6911.7011.6511.6711.302,515
Feb 25, 201911.8011.8011.7911.7911.42228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...