Advertisement
Advertisement
U.S. markets open in 8 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
66.45-0.26 (-0.39%)
As of 02:09PM AEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202266.7366.9366.3566.4566.4515,001
May 25, 202266.5167.0066.5166.7166.7172,559
May 24, 202266.7566.7966.4266.4566.4581,628
May 23, 202266.9667.0566.5266.6666.66318,700
May 20, 202265.9166.6665.9166.6566.6547,713
May 19, 202265.6166.0365.5965.9065.90213,779
May 18, 202266.8267.0666.6666.9066.90116,420
May 17, 202266.3366.4966.1066.2766.2775,646
May 16, 202266.4366.5865.9366.1066.10250,581
May 13, 202264.9365.8564.9365.8365.8366,146
May 12, 202265.5165.5164.4564.5764.5783,572
May 11, 202265.4765.7265.0765.7165.71131,662
May 10, 202265.3865.5864.5065.5865.58253,017
May 09, 202266.4966.5565.9366.1766.1786,065
May 06, 202267.2967.4166.5066.8866.88178,651
May 05, 202268.3968.4867.9268.4868.48148,295
May 04, 202268.3968.4167.8167.8467.8453,942
May 03, 202268.0268.2767.8167.9967.9959,278
May 02, 202268.0768.3567.8168.1968.1997,183
Apr 29, 202268.6969.0468.6769.0469.0470,222
Apr 28, 202267.9068.2867.9068.2668.2658,880
Apr 27, 202267.2167.6567.1567.4467.44191,726
Apr 26, 202268.0068.2067.6967.9967.99266,826
Apr 22, 202269.7069.7269.2069.3769.37226,069
Apr 21, 202270.5570.7370.3170.5670.5674,951
Apr 20, 202270.6670.7970.3070.3170.3175,576
Apr 19, 202269.9370.4369.9370.2670.26560,458
Apr 14, 202269.6169.9369.6169.8669.8630,384
Apr 13, 202269.2969.5469.2869.4769.4721,169
Apr 12, 202269.3369.5068.9869.1769.1738,404
Apr 11, 202269.6269.8669.3469.5369.5362,349
Apr 08, 202269.5469.5669.2969.4469.4441,816
Apr 07, 202269.2069.3169.0669.1169.1198,407
Apr 06, 202269.3969.5969.0569.4469.4470,102
Apr 05, 202270.0070.3269.7669.8969.8964,772
Apr 04, 202269.8569.9769.7269.7569.75190,201
Apr 01, 202269.5069.7869.3969.5969.5961,637
Mar 31, 202270.0070.1669.6769.6769.6794,311
Mar 30, 202269.9069.9669.6769.7569.75132,974
Mar 29, 202269.7570.2069.7570.0270.02166,309
Mar 28, 202269.7170.0069.5669.5669.5689,094
Mar 25, 202269.4869.7069.3569.5069.5057,592
Mar 24, 202268.9869.3868.9269.2969.2958,137
Mar 23, 202269.1169.2869.0469.2269.2261,448
Mar 22, 202268.9369.1968.8268.8268.8297,067
Mar 21, 202268.9568.9568.2568.2568.2560,613
Mar 18, 202268.1768.3367.9668.2568.25160,497
Mar 17, 202268.4568.4567.9568.1068.10388,575
Mar 16, 202266.9167.3566.8367.3067.30615,925
Mar 15, 202266.6166.7066.4066.5866.5856,857
Mar 14, 202266.5467.0366.5467.0267.0291,120
Mar 11, 202266.6967.0466.1566.2066.2045,787
Mar 10, 202266.2467.1866.2366.8666.8676,190
Mar 09, 202265.3466.2365.3266.0566.0572,803
Mar 08, 202265.8066.0765.3665.3665.3695,440
Mar 07, 202266.7166.7765.6065.8965.89334,906
Mar 04, 202266.4766.6465.7066.5166.51216,066
Mar 03, 202267.1467.3466.9066.9266.9269,948
Mar 02, 202265.7566.5665.7566.5566.5550,758
Mar 01, 202266.2666.8666.2466.2766.2761,827
Feb 28, 202265.7265.8665.2065.6565.6592,364
Feb 25, 202265.9465.9565.0265.3165.31137,279
Feb 24, 202266.0466.0464.9565.1565.15356,540
Feb 23, 202266.2366.8166.1766.8166.8154,239
Feb 22, 202266.2266.5866.0066.1966.1966,218
Feb 21, 202266.4867.1466.2767.0567.05155,791
Feb 18, 202266.8667.2966.7566.9166.9165,873
Feb 17, 202267.6568.1567.5067.5667.5658,601
Feb 16, 202267.3967.5466.8067.5467.54115,728
Feb 15, 202266.6366.9566.5666.7766.77196,537
Feb 14, 202266.5467.1866.4666.9866.98232,999
Feb 11, 202266.9267.1066.4666.7266.72119,174
Feb 10, 202267.5767.8667.2267.4267.4283,310
Feb 09, 202266.8467.2066.4467.2067.2035,460
Feb 08, 202265.7266.6265.7066.4766.4789,982
Feb 07, 202265.4865.9265.1465.7965.7944,660
Feb 04, 202265.2165.7765.1865.7065.70106,589
Feb 03, 202265.5965.5965.1765.4865.48151,855
Feb 02, 202265.3765.7865.2765.5865.5887,895
Feb 01, 202264.6365.1864.2665.1365.13200,193
Jan 31, 202264.5064.7564.1164.4764.47267,024
Jan 28, 202264.0964.7963.2564.6964.691,182,971
Jan 27, 202264.4165.2062.5063.2663.26480,524
Jan 25, 202265.6765.6764.0064.3964.39406,490
Jan 24, 202265.8066.2165.6066.0366.03241,415
Jan 21, 202267.3467.3466.1566.4366.43368,977
Jan 20, 202267.6967.9167.4867.9167.91115,530
Jan 19, 202267.9868.2967.7367.7767.77143,543
Jan 18, 202268.7068.8468.3868.4868.4851,648
Jan 17, 202268.5568.7068.3068.5968.59709,941
Jan 14, 202268.6968.8068.3168.3568.35136,986
Jan 13, 202268.9569.2168.9069.0669.06106,113
Jan 12, 202268.9169.0568.6968.7768.7738,319
Jan 11, 202268.4768.6968.2568.3268.32154,026
Jan 10, 202268.9268.9268.4868.8668.8690,255
Jan 07, 202268.7969.2568.6768.9368.93259,622
Jan 06, 202269.4169.4367.8968.0868.08986,693
Jan 05, 202270.4370.4969.9470.0370.0398,006
Jan 04, 202269.2670.2569.2670.2270.2269,752
Dec 31, 202169.4969.4968.9068.9068.9062,947
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement