STW.AX - SPDR S&P/ASX 200 Fund

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201961.7361.8061.4561.6061.60110,945
Oct 17, 201962.5162.5161.9461.9761.9779,820
Oct 16, 201962.1262.4362.0562.4062.4053,767
Oct 15, 201961.3561.7061.3561.6761.6739,744
Oct 14, 201961.6661.8761.5261.5761.57223,486
Oct 11, 201961.2461.3061.0361.1961.19140,569
Oct 10, 201960.5960.9060.4860.6760.67137,286
Oct 09, 201960.4860.7160.3860.6560.6555,584
Oct 08, 201961.0461.1761.0061.0561.0553,159
Oct 07, 201960.6260.9060.5560.9060.9082,968
Oct 04, 201960.2360.5060.1260.4560.45682,407
Oct 03, 201960.3161.0059.9861.0061.00682,986
Oct 02, 201962.8062.8061.5261.5261.52132,892
Oct 01, 201962.0362.8061.9462.8062.80223,831
Sep 30, 201962.7862.8562.1162.1562.15353,405
Sep 27, 201962.8562.8562.0362.8462.84163,096
Sep 27, 20190.821673 Dividend
Sep 26, 201963.2363.2362.5762.8762.05877,130
Sep 25, 201962.8263.1662.8062.9562.13470,532
Sep 24, 201963.3963.5463.3363.5462.71223,893
Sep 23, 201963.4263.5763.3763.3762.54424,388
Sep 20, 201963.3363.6263.1463.1462.31219,929
Sep 19, 201963.0363.3162.9163.0762.25251,249
Sep 18, 201962.8662.9162.6162.7161.89105,131
Sep 17, 201962.4962.8362.4162.8362.01277,570
Sep 16, 201962.3862.6862.3562.6861.86200,552
Sep 13, 201962.6062.6862.4562.5961.77102,130
Sep 12, 201962.6362.7662.3462.4161.5994,552
Sep 11, 201962.1962.3062.0762.1461.3344,470
Sep 10, 201962.2762.2761.8762.0361.22139,091
Sep 09, 201962.1962.4362.1562.3361.52125,414
Sep 06, 201962.1762.4062.1462.3261.51165,107
Sep 05, 201961.5662.1061.5461.9561.14121,756
Sep 04, 201960.9461.2760.7961.2760.4768,035
Sep 03, 2019------
Sep 02, 201961.4861.6961.2761.4560.65104,779
Aug 30, 201961.2361.7561.1461.6360.82221,339
Aug 29, 201960.7460.8060.4360.6859.8958,210
Aug 28, 201960.3060.6760.2960.6759.8884,637
Aug 27, 201960.1560.4560.0260.3559.56108,431
Aug 26, 201959.8160.0459.7660.0259.24110,455
Aug 23, 201960.5160.8160.4560.7960.0050,462
Aug 22, 2019------
Aug 21, 201960.5360.6160.2160.3859.5982,036
Aug 20, 201960.3560.9260.2860.9260.12260,484
Aug 19, 201960.1160.2159.9860.1859.3981,996
Aug 16, 201959.5259.7359.4959.6058.82215,544
Aug 15, 201960.3260.3259.5759.5958.81162,735
Aug 14, 201961.3561.4261.0061.2960.49276,783
Aug 13, 201960.8761.1560.8360.9060.10188,998
Aug 12, 201960.8561.1360.8061.1360.33152,207
Aug 09, 201961.1661.2060.8561.1060.30152,877
Aug 08, 201960.1060.8859.9060.8860.08203,046
Aug 07, 201959.9260.5059.8460.4459.65273,578
Aug 06, 201959.9260.3959.7060.3059.51375,010
Aug 05, 201962.6862.6861.8261.8361.0252,034
Aug 02, 201962.7962.7962.5462.6961.8797,686
Aug 01, 201962.9063.1262.8662.9662.1452,491
Jul 31, 201963.2963.4063.1563.1562.3264,778
Jul 30, 201963.6263.7563.4663.4962.66303,569
Jul 29, 201963.1463.3963.0763.2962.4659,730
Jul 26, 2019------
Jul 25, 201963.0063.2062.8463.1962.3651,993
Jul 24, 201962.6862.9062.6262.7961.97115,998
Jul 23, 201962.1562.4062.1362.3061.49123,351
Jul 22, 201962.0962.2261.8762.0161.2089,854
Jul 19, 201961.7162.1861.6962.1061.2978,609
Jul 18, 201961.8061.8161.4561.6060.79117,165
Jul 17, 201961.4561.9061.4061.8761.0644,955
Jul 16, 201961.7061.7661.5761.5760.7790,868
Jul 15, 201961.7461.8861.5361.7060.8969,802
Jul 12, 201962.1262.2762.0062.0861.2745,579
Jul 11, 201961.9962.3961.9862.2961.4855,444
Jul 10, 201962.0362.3061.9662.0061.19215,649
Jul 09, 201961.7861.9361.6061.7460.93112,941
Jul 08, 201962.4762.4761.8661.9461.13130,243
Jul 05, 201962.4562.7962.3062.7461.9254,447
Jul 04, 201962.2762.4062.2362.3561.5441,439
Jul 03, 201961.6762.0761.5962.0061.1942,845
Jul 02, 201961.8062.0061.5861.6260.81167,960
Jul 01, 201961.8961.8961.6061.6860.87113,067
Jun 28, 201961.6961.7461.3961.3960.59657,224
Jun 27, 201961.3361.7561.2161.7360.92212,129
Jun 27, 20190.768196 Dividend
Jun 26, 201962.1362.3862.1362.2260.65339,996
Jun 25, 201962.2862.5962.2862.3860.8061,561
Jun 24, 201962.2162.4462.0062.4460.8657,668
Jun 21, 201962.5662.6762.2062.2460.67112,871
Jun 20, 201962.4862.6462.2062.6461.06188,722
Jun 19, 201962.0062.4662.0062.4660.88138,097
Jun 18, 201961.2161.5861.2061.5560.0064,662
Jun 17, 201961.3761.4461.1461.2259.6738,506
Jun 14, 201961.3761.4661.2261.4059.8570,947
Jun 13, 201961.4361.5061.2361.2659.71126,934
Jun 12, 201961.4761.7461.2861.2859.73143,741
Jun 11, 201960.7861.3260.7561.3059.7585,683
Jun 07, 201960.1360.3660.0060.3658.8465,410
Jun 06, 201959.7160.0059.7159.7958.2875,394
Jun 05, 201959.8959.8959.5259.5958.0973,272
Jun 04, 201959.2559.4159.1559.1657.67109,874
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...