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

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

13.29

+0.03

(+0.23%)

At close: 03:22PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	13.28	13.30	13.25	13.29	13.29	5,989
02 May 2024	13.25	13.27	13.20	13.26	13.26	12,631
01 May 2024	13.40	13.40	13.20	13.24	13.24	36,761
30 Apr 2024	13.43	13.55	13.43	13.49	13.49	101,578
29 Apr 2024	13.40	13.43	13.35	13.43	13.43	423,297
26 Apr 2024	13.48	13.48	13.34	13.39	13.39	18,449
24 Apr 2024	13.57	13.58	13.49	13.56	13.56	7,013
23 Apr 2024	13.68	13.68	13.56	13.56	13.56	12,638
22 Apr 2024	13.61	13.79	13.61	13.63	13.63	3,964
19 Apr 2024	13.69	13.69	13.50	13.58	13.58	8,442
18 Apr 2024	13.60	13.83	13.60	13.80	13.80	71,475
17 Apr 2024	13.68	13.68	13.56	13.59	13.59	49,833
16 Apr 2024	13.92	13.92	13.58	13.63	13.63	48,608
15 Apr 2024	13.78	13.94	13.78	13.94	13.94	67,858
12 Apr 2024	13.87	13.87	13.80	13.85	13.85	12,121
11 Apr 2024	13.80	13.92	13.76	13.90	13.90	25,381
10 Apr 2024	13.70	13.83	13.70	13.81	13.81	13,392
09 Apr 2024	13.67	13.78	13.67	13.70	13.70	77,304
08 Apr 2024	13.47	13.53	13.39	13.49	13.49	23,938
05 Apr 2024	13.54	13.54	13.42	13.48	13.48	20,334
04 Apr 2024	13.53	13.63	13.53	13.57	13.57	9,741
03 Apr 2024	13.71	13.71	13.55	13.55	13.55	14,936
02 Apr 2024	13.49	13.64	13.49	13.58	13.58	78,445
28 Mar 2024	13.32	13.48	13.32	13.42	13.42	36,507
27 Mar 2024	13.17	13.20	13.10	13.20	13.20	22,375
26 Mar 2024	13.25	13.34	13.17	13.17	13.17	21,281
25 Mar 2024	13.27	13.31	13.20	13.26	13.26	30,816
22 Mar 2024	13.32	13.32	13.10	13.15	13.15	105,622
21 Mar 2024	13.30	13.30	13.14	13.30	13.30	61,414
20 Mar 2024	13.20	13.26	13.14	13.15	13.15	124,259
19 Mar 2024	13.00	13.15	12.95	13.15	13.15	10,614
18 Mar 2024	12.90	12.92	12.84	12.89	12.89	6,621
15 Mar 2024	12.92	12.92	12.75	12.84	12.84	11,994
14 Mar 2024	12.99	13.04	12.98	13.00	13.00	7,056
13 Mar 2024	12.91	12.91	12.77	12.79	12.79	19,789
12 Mar 2024	12.97	12.97	12.85	12.88	12.88	35,098
11 Mar 2024	13.10	13.17	12.90	12.90	12.90	29,086
08 Mar 2024	13.24	13.26	13.19	13.26	13.26	1,185,028
07 Mar 2024	13.10	13.24	13.10	13.22	13.22	27,979
06 Mar 2024	13.08	13.09	12.95	13.06	13.06	8,112
05 Mar 2024	13.17	13.18	13.08	13.10	13.10	15,946
04 Mar 2024	13.13	13.18	13.01	13.04	13.04	8,894
01 Mar 2024	13.06	13.13	13.00	13.13	13.13	16,031
29 Feb 2024	12.81	12.94	12.76	12.94	12.94	8,221
28 Feb 2024	12.91	12.92	12.85	12.85	12.85	12,744
27 Feb 2024	12.89	12.89	12.70	12.77	12.77	30,464
26 Feb 2024	12.95	13.00	12.82	12.85	12.85	20,231
23 Feb 2024	12.96	12.98	12.85	12.93	12.93	30,246
22 Feb 2024	12.89	12.95	12.89	12.94	12.94	7,038
21 Feb 2024	12.94	12.94	12.75	12.89	12.89	23,260
20 Feb 2024	13.27	13.27	13.00	13.06	13.06	30,492
19 Feb 2024	13.35	13.40	13.26	13.26	13.26	17,261
16 Feb 2024	13.10	13.23	13.10	13.19	13.19	33,529
15 Feb 2024	13.20	13.20	12.96	12.99	12.99	49,853
14 Feb 2024	13.14	13.16	13.03	13.15	13.15	34,894
13 Feb 2024	13.33	13.33	13.25	13.28	13.28	15,194
12 Feb 2024	13.31	13.33	13.21	13.23	13.23	26,554
09 Feb 2024	13.43	13.43	13.31	13.31	13.31	28,431
08 Feb 2024	13.42	13.47	13.38	13.40	13.40	41,800
07 Feb 2024	13.33	13.52	13.33	13.42	13.42	57,336
06 Feb 2024	13.37	13.37	13.25	13.29	13.29	18,583
05 Feb 2024	13.70	13.70	13.45	13.45	13.45	34,949
02 Feb 2024	13.69	13.80	13.69	13.75	13.75	8,864
01 Feb 2024	13.75	13.75	13.56	13.59	13.59	4,723
31 Jan 2024	13.64	13.72	13.56	13.70	13.70	13,198
30 Jan 2024	13.60	13.67	13.60	13.62	13.62	15,931
29 Jan 2024	13.60	13.60	13.50	13.55	13.55	20,657
25 Jan 2024	13.56	13.60	13.49	13.57	13.57	30,453
24 Jan 2024	13.30	13.50	13.30	13.43	13.43	63,643
23 Jan 2024	13.20	13.28	13.16	13.22	13.22	12,246
22 Jan 2024	13.21	13.21	13.10	13.15	13.15	47,166
19 Jan 2024	13.30	13.30	13.18	13.20	13.20	29,348
18 Jan 2024	13.24	13.24	13.05	13.12	13.12	23,130
17 Jan 2024	13.42	13.45	13.24	13.24	13.24	37,521
16 Jan 2024	13.63	13.63	13.38	13.41	13.41	21,084
15 Jan 2024	13.63	13.63	13.59	13.61	13.61	4,972
12 Jan 2024	13.62	13.70	13.60	13.63	13.63	14,749
11 Jan 2024	13.69	13.69	13.55	13.62	13.62	8,899
10 Jan 2024	13.81	13.81	13.61	13.63	13.63	48,681
09 Jan 2024	13.97	13.97	13.86	13.88	13.88	10,790
08 Jan 2024	13.98	13.99	13.77	13.78	13.78	17,292
05 Jan 2024	14.07	14.07	13.90	13.90	13.90	192,799
04 Jan 2024	14.10	14.12	14.01	14.01	14.01	7,068
03 Jan 2024	14.30	14.30	14.07	14.07	14.07	10,304
02 Jan 2024	14.24	14.31	14.20	14.31	14.31	10,070
29 Dec 2023	14.32	14.32	14.20	14.20	14.20	15,747
28 Dec 2023	14.29	14.34	14.27	14.34	14.34	11,159
28 Dec 2023	0.278257 Dividend
27 Dec 2023	14.36	14.54	14.36	14.49	14.21	51,364
22 Dec 2023	14.27	14.39	14.27	14.36	14.08	17,455
21 Dec 2023	14.40	14.40	14.12	14.28	14.01	60,812
20 Dec 2023	14.31	14.42	14.31	14.38	14.10	47,640
19 Dec 2023	14.17	14.31	14.17	14.27	14.00	81,274
18 Dec 2023	14.26	14.26	14.12	14.17	13.90	47,457
15 Dec 2023	13.96	14.27	13.96	14.17	13.90	28,319
14 Dec 2023	13.93	13.93	13.86	13.89	13.62	122,818
13 Dec 2023	13.63	13.66	13.57	13.60	13.34	31,892
12 Dec 2023	13.64	13.64	13.56	13.62	13.36	98,807
11 Dec 2023	13.67	13.70	13.59	13.59	13.33	13,145
08 Dec 2023	13.53	13.67	13.53	13.67	13.41	12,313
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6614+0.0043(+0.66%)

OIL78.40-0.55(-0.70%)

GOLD2,307.10-2.50(-0.11%)

Bitcoin AUD93,619.82+4,407.83(+4.94%)

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

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6614
+0.0043(+0.66%)

OIL
78.40
-0.55(-0.70%)

GOLD
2,307.10
-2.50(-0.11%)

Bitcoin AUD
93,619.82
+4,407.83(+4.94%)