SSO.AX - SPDR S&P/ASX Small Ordinaries Fund

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201915.6215.6215.6215.6215.62-
Nov 12, 201915.6215.6215.6215.6215.62-
Nov 11, 201915.6215.6215.6215.6215.62101
Nov 08, 201915.5615.5615.5615.5615.56-
Nov 07, 201915.5615.5615.5615.5615.56-
Nov 06, 201915.6115.6115.5615.5615.562,671
Nov 05, 201915.6215.6215.6215.6215.62-
Nov 04, 201915.6215.6215.6215.6215.62204
Nov 01, 201915.3715.3715.3715.3715.37-
Oct 31, 201915.3715.3715.3715.3715.371,154
Oct 30, 201915.4215.4215.4215.4215.421,281
Oct 29, 201915.4415.4715.4415.4715.472,136
Oct 28, 201915.0215.4415.0215.4415.44229
Oct 25, 201915.3515.3515.3515.3515.35-
Oct 24, 201915.3515.3515.3515.3515.35869
Oct 23, 201915.4115.4115.4115.4115.41-
Oct 22, 201915.3715.4115.3615.4115.415,868
Oct 21, 201915.4015.4015.4015.4015.402,595
Oct 18, 201915.3215.3215.3215.3215.32-
Oct 17, 201915.3215.3215.3215.3215.32-
Oct 16, 201915.3215.3215.3215.3215.32-
Oct 15, 201915.3215.3215.3215.3215.32-
Oct 14, 201915.3215.3215.3215.3215.32-
Oct 11, 201915.2915.3215.2915.3215.32477
Oct 10, 201915.3815.3815.3815.3815.38387
Oct 09, 201915.4715.4715.4715.4715.47-
Oct 08, 201915.4715.4715.4715.4715.47-
Oct 07, 201915.4715.4715.4715.4715.47-
Oct 04, 201915.4715.4715.4715.4715.47-
Oct 03, 201915.4715.4715.4715.4715.47-
Oct 02, 201915.4715.4715.4715.4715.475
Oct 01, 2019------
Sep 30, 201915.4915.4915.4915.4915.4916,950
Sep 27, 201915.4815.4815.4815.4815.481,225
Sep 26, 201915.4715.4715.4715.4715.47-
Sep 25, 201915.4615.4715.4615.4715.471,737
Sep 24, 201915.5915.5915.5915.5915.594
Sep 23, 201915.5515.5615.5515.5615.56923
Sep 20, 201915.4415.4415.4415.4415.44-
Sep 19, 201915.4415.4415.4415.4415.44-
Sep 18, 201915.4415.4415.4415.4415.44381
Sep 17, 201915.3315.3315.3315.3315.33159
Sep 16, 201915.2915.2915.2915.2915.291,000
Sep 13, 201915.3915.3915.3715.3715.3730,699
Sep 12, 201915.3015.3015.3015.3015.30-
Sep 11, 201915.3015.3015.3015.3015.30-
Sep 10, 201915.3015.3015.3015.3015.301,860
Sep 09, 201915.4015.4015.4015.4015.40-
Sep 06, 201915.4015.4015.4015.4015.40431
Sep 05, 201915.1415.1415.1415.1415.14-
Sep 04, 201915.1415.1415.1415.1415.14-
Sep 03, 2019------
Sep 02, 201915.1415.1415.1415.1415.142,715
Aug 30, 201915.1315.1315.1315.1315.132,000
Aug 29, 201914.9414.9414.9414.9414.941,581
Aug 28, 201914.9615.0114.9615.0115.01936
Aug 27, 201914.8514.8514.8314.8314.83276
Aug 26, 201914.7614.7714.7614.7714.771,114
Aug 23, 201914.9414.9414.9414.9414.946,700
Aug 22, 2019------
Aug 21, 201914.9014.9014.9014.9014.90-
Aug 20, 201914.8714.9014.8714.9014.901,210
Aug 19, 201914.7614.7614.7614.7614.76-
Aug 16, 201914.7614.7614.7614.7614.761,276
Aug 15, 201915.0015.0014.8314.8314.83290
Aug 14, 201915.1915.1915.1915.1915.19-
Aug 13, 201915.2815.2815.1915.1915.19312
Aug 12, 201915.2515.2515.2515.2515.2556
Aug 09, 201915.2715.2715.2715.2715.27696
Aug 08, 201914.9615.1414.9615.1415.142,448
Aug 07, 201915.6015.6015.6015.6015.60-
Aug 06, 201915.6015.6015.6015.6015.60-
Aug 05, 201915.6015.6015.6015.6015.60-
Aug 02, 201915.6015.6015.6015.6015.60961
Aug 01, 201915.6515.6515.6515.6515.65163
Jul 31, 201915.7415.7515.7415.7515.75375
Jul 30, 201915.8715.8715.8715.8715.87315
Jul 29, 201915.8115.8115.8115.8115.81-
Jul 26, 2019------
Jul 25, 201915.9215.9215.9215.9215.9222
Jul 24, 201915.7815.7915.7815.7815.7829,500
Jul 23, 201915.6015.6015.6015.6015.60-
Jul 22, 201915.6015.6015.6015.6015.6044
Jul 19, 201915.5215.5215.5215.5215.522,000
Jul 18, 201915.3915.3915.3415.3715.37986
Jul 17, 201915.3015.3015.3015.3015.301,811
Jul 16, 201915.3715.3715.3415.3415.342,656
Jul 15, 201915.3715.4015.3715.4015.402,366
Jul 12, 201915.5015.5015.4415.4415.441,871
Jul 11, 201915.5415.5415.5315.5315.531,981
Jul 10, 201915.2315.3415.2315.3415.34549
Jul 09, 201915.1915.2015.1815.2015.201,425
Jul 08, 201915.4615.4615.4615.4615.46-
Jul 05, 201915.3315.4615.3315.4615.462,520
Jul 04, 201915.2815.3215.2815.3215.324,773
Jul 03, 201915.2615.2615.2615.2615.264,945
Jul 02, 201915.1815.1815.1815.1815.18231
Jul 01, 201915.1215.1215.1215.1215.12196
Jun 28, 201915.0715.0715.0715.0715.07-
Jun 27, 201915.0715.0715.0715.0715.077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...