Australia markets close in 6 hours 2 minutes

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
64.22+0.58 (+0.91%)
As of 04:10PM AEDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202364.3164.3564.1764.2264.2261,196
22 Mar 202364.3164.3564.1764.2264.2261,196
21 Mar 202363.6563.9763.6363.6463.64145,707
20 Mar 202363.4663.8263.0963.1463.14129,300
17 Mar 202363.8764.0263.6363.9763.97200,470
16 Mar 202363.4663.8263.1963.7263.72305,076
15 Mar 202364.5864.6264.2064.5764.57221,449
14 Mar 202364.2164.2463.5664.0264.02281,137
13 Mar 202365.3365.3464.6764.9764.97132,986
10 Mar 202366.2166.2265.2365.3565.35102,759
09 Mar 202366.9167.0466.7766.8866.8849,499
08 Mar 202366.5166.6866.3866.5166.5133,224
07 Mar 202366.4267.0266.2866.9166.91107,952
06 Mar 202366.6566.7366.4966.5766.5776,207
03 Mar 202366.1766.2066.0066.0966.0932,924
02 Mar 202365.8166.1065.7265.8265.8250,744
01 Mar 202365.5065.9365.4165.8365.83143,817
28 Feb 202365.7365.9565.7365.8065.8080,656
27 Feb 202365.5765.7065.2065.4865.4880,702
24 Feb 202365.9266.2365.8766.1466.1439,993
23 Feb 202366.0266.1365.9165.9965.99140,952
22 Feb 202365.8266.2465.7566.1466.14139,633
21 Feb 202366.0266.3365.9066.3066.30142,671
20 Feb 202366.4066.4566.2466.3866.3838,872
17 Feb 202366.6766.7066.3166.3566.3585,536
16 Feb 202366.7667.0366.4666.9066.90104,724
15 Feb 202366.9766.9766.2066.4066.4083,768
14 Feb 202367.3467.4667.0567.0667.06176,727
13 Feb 202367.0667.0766.8366.9266.9224,715
10 Feb 202367.2767.3267.0167.0767.0761,600
09 Feb 202367.6467.8667.5267.6067.6042,064
08 Feb 202367.8667.9967.8167.9567.9531,298
07 Feb 202367.9568.1567.6167.6367.6380,057
06 Feb 202368.1868.2967.9668.0268.0252,211
03 Feb 202367.9068.2867.6968.2568.25419,701
02 Feb 202368.0368.1367.7367.7967.7937,295
01 Feb 202367.8468.0167.6367.6967.6931,915
31 Jan 202367.5567.8267.3667.4667.4643,956
30 Jan 202367.7367.7467.4567.5267.5261,354
27 Jan 202367.7267.7567.5467.5567.5560,187
25 Jan 202367.7367.7367.2367.4167.4168,141
24 Jan 202367.4267.6667.2567.6367.6341,774
23 Jan 202367.3267.4067.0867.2867.2834,677
20 Jan 202367.1667.3167.0167.2567.2541,483
19 Jan 202366.6267.1566.5867.1067.1081,790
18 Jan 202366.7166.9066.5766.6866.68145,876
17 Jan 202366.4366.8066.4366.6766.67103,695
16 Jan 202366.4866.7566.4166.6966.6998,569
13 Jan 202365.9966.3965.9966.1566.15107,432
12 Jan 202365.5065.8065.3565.7065.70116,267
11 Jan 202364.6665.0364.5964.9464.9476,897
10 Jan 202364.4664.5364.3064.3364.3336,869
09 Jan 202364.6664.8564.4964.5264.5249,512
06 Jan 202363.7564.2463.7264.1764.17142,703
05 Jan 202363.9064.0863.6563.7863.7849,284
04 Jan 202363.0863.7063.0663.6263.6270,793
03 Jan 202363.8363.8562.3062.6762.67168,559
30 Dec 202263.7263.8463.5163.5163.5130,139
29 Dec 202264.0364.0363.1263.3263.32181,484
28 Dec 202264.7564.8064.2864.3964.3961,408
23 Dec 202264.6164.6364.2264.6164.61110,893
22 Dec 202265.1165.2065.0265.0465.0452,931
21 Dec 202264.4364.9864.4364.6764.6769,366
20 Dec 202264.8164.8163.8063.9063.90125,904
19 Dec 202264.7365.0464.7164.8564.8565,356
16 Dec 202264.8865.3464.7365.0165.01211,859
15 Dec 202265.6265.8465.4565.5265.52103,133
14 Dec 202265.9165.9965.5565.9565.9577,751
13 Dec 202265.6565.7565.4165.4965.4997,197
12 Dec 202265.3765.3765.1065.3265.3242,069
09 Dec 202265.5665.6665.3565.5965.5947,731
08 Dec 202265.7165.7165.2065.2665.2668,391
07 Dec 202265.8666.0465.6665.7465.7485,435
06 Dec 202266.2666.6066.2666.3566.3542,191
05 Dec 202266.5066.8566.4366.6466.6446,303
02 Dec 202266.6666.7166.3666.4366.4350,745
01 Dec 202267.0367.0866.7166.8466.8474,456
30 Nov 202265.8366.3265.6766.2466.24123,373
29 Nov 202265.5865.9565.5065.9265.9277,238
28 Nov 202265.8065.8565.6565.7265.7282,855
25 Nov 202265.9666.0865.8865.9965.99496,481
24 Nov 202265.9566.0665.8965.9365.9339,678
23 Nov 202265.8265.8965.6165.7265.7296,711
22 Nov 202265.2365.4165.1865.2665.2644,276
21 Nov 202265.2565.3364.8764.9264.9248,663
18 Nov 202264.9265.1664.9065.0465.0467,130
17 Nov 202264.9064.9564.7564.8764.8763,520
16 Nov 202264.7064.8064.5064.6964.69256,578
15 Nov 202264.8364.8764.6364.8364.8345,382
14 Nov 202265.2465.2864.8064.8064.8063,188
11 Nov 202264.8765.0564.6564.9464.94194,056
10 Nov 202263.2263.3663.0763.1563.1584,021
09 Nov 202263.3463.6063.3463.5163.5158,977
08 Nov 202263.1163.1962.9563.1163.1162,964
07 Nov 202262.9262.9362.6162.8562.85105,290
04 Nov 202261.8762.4161.8362.4162.4147,040
03 Nov 202262.2362.2361.7562.1062.10101,030
02 Nov 202263.1863.4863.1863.3263.3257,878
01 Nov 202262.0963.2062.0963.2063.20304,880
31 Oct 202262.0862.2261.7962.1462.14147,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...