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

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202053.9854.0353.4353.8453.84139,229
May 28, 202054.3354.9654.0954.2354.23237,560
May 27, 202053.3354.1453.0053.6153.61132,635
May 26, 202052.4953.4452.4053.1053.10215,205
May 25, 202051.8152.0251.7052.0252.02172,989
May 22, 202051.5651.6750.9851.0051.00198,139
May 21, 202052.2552.2551.4351.4851.48232,122
May 20, 202050.9751.8950.9651.6651.66590,575
May 19, 202052.0052.0951.5051.5951.59247,662
May 18, 202050.7450.9250.5550.6650.66187,014
May 15, 202049.8450.2149.6149.8149.81181,771
May 14, 202049.7450.0049.4749.4749.47252,514
May 13, 202049.6150.3049.1750.3050.30443,014
May 12, 202050.5250.6949.8550.6950.69177,911
May 11, 202050.4350.9450.3550.6850.68250,549
May 08, 202050.1050.3749.9850.0650.06195,911
May 07, 202049.9550.0049.6049.7649.76164,067
May 06, 202050.1150.1349.5950.0150.01125,115
May 05, 202049.6150.1949.5950.1850.18248,690
May 04, 202049.0049.4747.9549.2049.20339,911
May 01, 202050.2150.2248.7348.7348.73420,062
Apr 30, 202050.7251.4850.3851.1151.11403,184
Apr 29, 202049.4449.9049.2449.8949.89173,449
Apr 28, 202049.5549.8248.8649.2649.26235,739
Apr 27, 202048.8049.3948.2049.2949.29201,302
Apr 24, 202048.2848.7948.2048.5948.59133,628
Apr 23, 202048.9048.9748.0048.3848.38174,833
Apr 22, 202048.0048.6847.2148.4148.41366,004
Apr 21, 202049.3149.5348.3048.3948.39422,935
Apr 20, 202051.0051.0049.7449.7949.79362,646
Apr 17, 202050.9051.5750.7051.0051.00408,476
Apr 16, 202049.7550.1649.2150.1450.14326,359
Apr 15, 202051.0551.2750.1850.6450.64386,983
Apr 14, 202049.7550.8849.6450.8150.81375,384
Apr 09, 202049.0149.6448.5549.5649.56252,451
Apr 08, 202048.3549.3747.4148.2148.21680,391
Apr 07, 202049.9650.3948.0348.6048.60848,661
Apr 06, 202047.5249.2247.3048.8848.88421,557
Apr 03, 202048.5048.6346.5346.6246.62639,546
Apr 02, 202047.2048.1646.9048.0048.00519,582
Apr 01, 202047.9648.8547.6848.4548.45616,355
Mar 31, 202048.6849.8046.3647.9947.99935,191
Mar 30, 202044.7847.9444.3647.9447.94568,895
Mar 27, 202049.3249.3245.4145.4645.462,985,142
Mar 26, 202047.7448.5346.9047.8447.84877,628
Mar 25, 202046.1547.3744.9446.6546.65384,834
Mar 24, 202043.1744.5143.0144.4244.42453,246
Mar 23, 202042.9543.4341.2243.1443.14810,987
Mar 20, 202047.1549.5544.8845.1545.15886,822
Mar 20, 20200.472397 Dividend
Mar 19, 202046.9847.7944.3945.6945.22810,187
Mar 18, 202049.5049.5045.7446.5246.04718,825
Mar 17, 202046.0049.8046.0049.5449.03773,900
Mar 16, 202049.1049.9047.4947.4947.001,197,078
Mar 13, 202047.5051.9945.6051.9951.452,944,487
Mar 12, 202053.0153.0149.4550.0049.481,516,940
Mar 11, 202055.3555.7953.5753.5753.02325,778
Mar 10, 202052.0855.5551.7255.5554.98904,437
Mar 09, 202056.4156.4153.9053.9053.34629,181
Mar 06, 202058.8858.9858.2158.3557.75198,566
Mar 05, 202060.0160.2059.5059.7359.11222,121
Mar 04, 202059.1959.4458.7458.8958.28379,352
Mar 03, 202061.1061.1059.9059.9059.28480,200
Mar 02, 202058.6859.5958.0959.5958.97702,560
Feb 28, 202060.1460.5159.7359.7959.17501,451
Feb 27, 202062.0162.4661.5861.8461.20196,287
Feb 26, 202062.4462.7962.1262.3461.70418,975
Feb 25, 202064.5064.5063.0963.7063.04360,568
Feb 24, 202065.2665.3464.6364.7164.04205,681
Feb 21, 202066.3266.3566.1066.1865.5077,169
Feb 20, 202066.3366.7066.3066.3665.67102,847
Feb 19, 202065.8566.1965.8366.1965.51138,162
Feb 18, 202065.8465.8465.6365.7765.09109,923
Feb 17, 202065.8565.9465.6665.8665.18243,604
Feb 14, 202065.6766.0065.6365.9365.2583,712
Feb 13, 202065.9566.0565.5065.6064.92163,947
Feb 12, 202065.4565.5865.3365.5264.84113,300
Feb 11, 202065.1365.3465.1265.2064.53194,175
Feb 10, 202064.9465.0064.5464.7764.1083,544
Feb 07, 202065.2065.2564.7164.8664.19137,784
Feb 06, 202065.0265.1764.8565.1764.50235,406
Feb 05, 202064.7464.8164.3564.5263.8550,344
Feb 04, 202063.9064.3563.9064.2263.56103,732
Feb 03, 202063.7864.1863.7564.0063.34194,021
Jan 31, 202064.9665.1264.8064.8864.2194,487
Jan 30, 202064.9965.0164.6164.7664.0958,478
Jan 29, 202065.0565.1164.8565.0164.34201,657
Jan 28, 202064.9064.9064.3764.6663.99250,407
Jan 24, 202065.6465.8465.5965.7865.10259,445
Jan 23, 202065.8965.9065.3565.5164.83105,444
Jan 22, 202065.4166.0665.3465.9665.28205,967
Jan 21, 202065.4065.4665.1065.3464.66128,610
Jan 20, 202065.4565.5665.3965.4664.78227,544
Jan 17, 202065.4865.5365.3565.3564.6784,278
Jan 16, 202065.0265.1164.9665.0664.39124,390
Jan 15, 202064.4364.6964.4364.5863.91211,045
Jan 14, 202064.0264.3864.0264.3263.6597,698
Jan 13, 202063.6263.8163.5463.7663.10358,763
Jan 10, 202063.8364.1163.7864.1063.44207,566
Jan 09, 202063.4063.7263.3663.5362.87277,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...