SPDR S&P/ASX Small Ordinaries Fund (SSO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:01AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1,447 |
| 24 Apr 2024 | 14.04 | 14.04 | 13.95 | 13.95 | 13.95 | 4,721 |
| 23 Apr 2024 | 13.97 | 13.99 | 13.97 | 13.99 | 13.99 | 323 |
| 22 Apr 2024 | 13.98 | 13.98 | 13.94 | 13.96 | 13.96 | 248 |
| 19 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 89 |
| 18 Apr 2024 | 14.03 | 14.03 | 13.96 | 13.96 | 13.96 | 5,785 |
| 17 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 16 Apr 2024 | 14.18 | 14.18 | 13.83 | 13.84 | 13.84 | 5,710 |
| 15 Apr 2024 | 14.16 | 14.17 | 14.14 | 14.17 | 14.17 | 566 |
| 12 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 11 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 10 Apr 2024 | 14.41 | 14.42 | 14.35 | 14.36 | 14.36 | 957 |
| 09 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 08 Apr 2024 | 14.34 | 14.34 | 14.31 | 14.31 | 14.31 | 187 |
| 05 Apr 2024 | 14.23 | 14.26 | 14.23 | 14.26 | 14.26 | 923 |
| 04 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 956 |
| 03 Apr 2024 | 14.26 | 14.28 | 14.26 | 14.28 | 14.28 | 866 |
| 02 Apr 2024 | 14.50 | 14.50 | 14.46 | 14.46 | 14.46 | 1,059 |
| 28 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 290 |
| 27 Mar 2024 | 14.23 | 14.25 | 14.23 | 14.24 | 14.24 | 21 |
| 26 Mar 2024 | 14.24 | 14.26 | 14.21 | 14.21 | 14.21 | 86 |
| 25 Mar 2024 | 14.26 | 14.26 | 14.24 | 14.24 | 14.24 | 400 |
| 22 Mar 2024 | 14.28 | 14.28 | 14.18 | 14.21 | 14.21 | 1,333 |
| 21 Mar 2024 | 14.26 | 14.36 | 14.26 | 14.36 | 14.36 | 543 |
| 20 Mar 2024 | 14.12 | 14.12 | 14.06 | 14.06 | 14.06 | 2 |
| 19 Mar 2024 | 14.07 | 14.07 | 14.06 | 14.06 | 14.06 | 110 |
| 18 Mar 2024 | 14.00 | 14.03 | 14.00 | 14.02 | 14.02 | 719 |
| 15 Mar 2024 | 14.12 | 14.12 | 14.01 | 14.04 | 14.04 | 547 |
| 14 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 13 Mar 2024 | 14.09 | 14.15 | 14.09 | 14.14 | 14.14 | 11 |
| 12 Mar 2024 | 14.09 | 14.14 | 14.09 | 14.11 | 14.11 | 56 |
| 11 Mar 2024 | 14.12 | 14.12 | 14.02 | 14.02 | 14.02 | 714 |
| 08 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 07 Mar 2024 | 14.02 | 14.08 | 14.02 | 14.04 | 14.04 | 5,051 |
| 06 Mar 2024 | 13.96 | 13.96 | 13.89 | 13.92 | 13.92 | 75 |
| 05 Mar 2024 | 13.93 | 13.96 | 13.93 | 13.96 | 13.96 | 170 |
| 04 Mar 2024 | 14.01 | 14.03 | 13.91 | 13.91 | 13.91 | 1,286 |
| 01 Mar 2024 | 13.89 | 13.90 | 13.87 | 13.87 | 13.87 | 2,002 |
| 29 Feb 2024 | 13.68 | 13.79 | 13.68 | 13.79 | 13.79 | 10,322 |
| 28 Feb 2024 | 13.59 | 13.66 | 13.56 | 13.66 | 13.66 | 2,018 |
| 27 Feb 2024 | 13.67 | 13.67 | 13.59 | 13.59 | 13.59 | 37 |
| 26 Feb 2024 | 13.54 | 13.64 | 13.54 | 13.59 | 13.59 | 4,494 |
| 23 Feb 2024 | 13.55 | 13.57 | 13.54 | 13.54 | 13.54 | 595 |
| 22 Feb 2024 | 13.46 | 13.54 | 13.46 | 13.49 | 13.49 | 680 |
| 21 Feb 2024 | 13.55 | 13.55 | 13.48 | 13.48 | 13.48 | 862 |
| 20 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 100 |
| 19 Feb 2024 | 13.56 | 13.61 | 13.54 | 13.54 | 13.54 | 387 |
| 16 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 498 |
| 15 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 14 Feb 2024 | 13.49 | 13.49 | 13.48 | 13.48 | 13.48 | 40 |
| 13 Feb 2024 | 13.68 | 13.68 | 13.65 | 13.66 | 13.66 | 2,148 |
| 12 Feb 2024 | 13.58 | 13.66 | 13.58 | 13.65 | 13.65 | 295 |
| 09 Feb 2024 | 13.70 | 13.70 | 13.61 | 13.61 | 13.61 | 704 |
| 08 Feb 2024 | 13.64 | 13.68 | 13.64 | 13.65 | 13.65 | 1,669 |
| 07 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 06 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 148 |
| 05 Feb 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 9,776 |
| 02 Feb 2024 | 13.60 | 13.66 | 13.60 | 13.66 | 13.66 | 5,503 |
| 01 Feb 2024 | 13.60 | 13.60 | 13.39 | 13.42 | 13.42 | 307 |
| 31 Jan 2024 | 13.55 | 13.59 | 13.49 | 13.58 | 13.58 | 4,373 |
| 30 Jan 2024 | 13.48 | 13.50 | 13.45 | 13.45 | 13.45 | 1,419 |
| 29 Jan 2024 | 13.35 | 13.36 | 13.35 | 13.35 | 13.35 | 2,477 |
| 25 Jan 2024 | 13.30 | 13.31 | 13.30 | 13.31 | 13.31 | 683 |
| 24 Jan 2024 | 13.22 | 13.29 | 13.22 | 13.28 | 13.28 | 372 |
| 23 Jan 2024 | 13.23 | 13.28 | 13.23 | 13.27 | 13.27 | 4,840 |
| 22 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 174 |
| 19 Jan 2024 | 13.18 | 13.18 | 13.16 | 13.16 | 13.16 | 12,323 |
| 18 Jan 2024 | 13.24 | 13.24 | 13.07 | 13.07 | 13.07 | 518 |
| 17 Jan 2024 | 13.18 | 13.20 | 13.14 | 13.17 | 13.17 | 5 |
| 16 Jan 2024 | 13.33 | 13.33 | 13.16 | 13.16 | 13.16 | 22,054 |
| 15 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 378 |
| 12 Jan 2024 | 13.32 | 13.32 | 13.23 | 13.30 | 13.30 | 220 |
| 11 Jan 2024 | 13.28 | 13.28 | 13.27 | 13.27 | 13.27 | 1,872 |
| 10 Jan 2024 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | 4 |
| 09 Jan 2024 | 13.24 | 13.25 | 13.20 | 13.20 | 13.20 | 769 |
| 08 Jan 2024 | 13.13 | 13.13 | 13.01 | 13.01 | 13.01 | 2 |
| 05 Jan 2024 | 13.20 | 13.20 | 13.14 | 13.14 | 13.14 | 2 |
| 04 Jan 2024 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 2 |
| 03 Jan 2024 | 13.31 | 13.31 | 13.24 | 13.24 | 13.24 | 2 |
| 02 Jan 2024 | 13.47 | 13.51 | 13.47 | 13.48 | 13.48 | 40 |
| 29 Dec 2023 | 13.53 | 13.53 | 13.47 | 13.47 | 13.47 | 2 |
| 28 Dec 2023 | 13.50 | 13.50 | 13.48 | 13.49 | 13.49 | 3 |
| 28 Dec 2023 | 0.160629 Dividend | |||||
| 27 Dec 2023 | 13.59 | 13.61 | 13.59 | 13.61 | 13.45 | 56 |
| 22 Dec 2023 | 13.50 | 13.50 | 13.46 | 13.46 | 13.30 | 551 |
| 21 Dec 2023 | 13.40 | 13.43 | 13.40 | 13.41 | 13.25 | 4,361 |
| 20 Dec 2023 | 13.60 | 13.60 | 13.53 | 13.55 | 13.39 | 2,058 |
| 19 Dec 2023 | 13.38 | 13.47 | 13.38 | 13.47 | 13.31 | 456 |
| 18 Dec 2023 | 13.36 | 13.36 | 13.32 | 13.36 | 13.20 | 3,012 |
| 15 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.07 | - |
| 14 Dec 2023 | 13.03 | 13.23 | 13.02 | 13.23 | 13.07 | 3,124 |
| 13 Dec 2023 | 12.87 | 12.90 | 12.87 | 12.87 | 12.72 | 2,053 |
| 12 Dec 2023 | 12.81 | 12.87 | 12.81 | 12.87 | 12.72 | 28 |
| 11 Dec 2023 | 12.95 | 12.95 | 12.86 | 12.86 | 12.71 | 2 |
| 08 Dec 2023 | 12.91 | 12.91 | 12.86 | 12.86 | 12.71 | 2 |
| 07 Dec 2023 | 12.85 | 12.85 | 12.84 | 12.84 | 12.69 | 2,650 |
| 06 Dec 2023 | 12.64 | 12.85 | 12.64 | 12.85 | 12.70 | 2,845 |
| 05 Dec 2023 | 12.70 | 12.70 | 12.67 | 12.67 | 12.52 | 377 |
| 04 Dec 2023 | 12.89 | 12.91 | 12.87 | 12.87 | 12.72 | 885 |
| 01 Dec 2023 | 12.75 | 12.75 | 12.70 | 12.72 | 12.57 | 1,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.