Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	64.31	64.35	64.17	64.22	64.22	61,196
22 Mar 2023	64.31	64.35	64.17	64.22	64.22	61,196
21 Mar 2023	63.65	63.97	63.63	63.64	63.64	145,707
20 Mar 2023	63.46	63.82	63.09	63.14	63.14	129,300
17 Mar 2023	63.87	64.02	63.63	63.97	63.97	200,470
16 Mar 2023	63.46	63.82	63.19	63.72	63.72	305,076
15 Mar 2023	64.58	64.62	64.20	64.57	64.57	221,449
14 Mar 2023	64.21	64.24	63.56	64.02	64.02	281,137
13 Mar 2023	65.33	65.34	64.67	64.97	64.97	132,986
10 Mar 2023	66.21	66.22	65.23	65.35	65.35	102,759
09 Mar 2023	66.91	67.04	66.77	66.88	66.88	49,499
08 Mar 2023	66.51	66.68	66.38	66.51	66.51	33,224
07 Mar 2023	66.42	67.02	66.28	66.91	66.91	107,952
06 Mar 2023	66.65	66.73	66.49	66.57	66.57	76,207
03 Mar 2023	66.17	66.20	66.00	66.09	66.09	32,924
02 Mar 2023	65.81	66.10	65.72	65.82	65.82	50,744
01 Mar 2023	65.50	65.93	65.41	65.83	65.83	143,817
28 Feb 2023	65.73	65.95	65.73	65.80	65.80	80,656
27 Feb 2023	65.57	65.70	65.20	65.48	65.48	80,702
24 Feb 2023	65.92	66.23	65.87	66.14	66.14	39,993
23 Feb 2023	66.02	66.13	65.91	65.99	65.99	140,952
22 Feb 2023	65.82	66.24	65.75	66.14	66.14	139,633
21 Feb 2023	66.02	66.33	65.90	66.30	66.30	142,671
20 Feb 2023	66.40	66.45	66.24	66.38	66.38	38,872
17 Feb 2023	66.67	66.70	66.31	66.35	66.35	85,536
16 Feb 2023	66.76	67.03	66.46	66.90	66.90	104,724
15 Feb 2023	66.97	66.97	66.20	66.40	66.40	83,768
14 Feb 2023	67.34	67.46	67.05	67.06	67.06	176,727
13 Feb 2023	67.06	67.07	66.83	66.92	66.92	24,715
10 Feb 2023	67.27	67.32	67.01	67.07	67.07	61,600
09 Feb 2023	67.64	67.86	67.52	67.60	67.60	42,064
08 Feb 2023	67.86	67.99	67.81	67.95	67.95	31,298
07 Feb 2023	67.95	68.15	67.61	67.63	67.63	80,057
06 Feb 2023	68.18	68.29	67.96	68.02	68.02	52,211
03 Feb 2023	67.90	68.28	67.69	68.25	68.25	419,701
02 Feb 2023	68.03	68.13	67.73	67.79	67.79	37,295
01 Feb 2023	67.84	68.01	67.63	67.69	67.69	31,915
31 Jan 2023	67.55	67.82	67.36	67.46	67.46	43,956
30 Jan 2023	67.73	67.74	67.45	67.52	67.52	61,354
27 Jan 2023	67.72	67.75	67.54	67.55	67.55	60,187
25 Jan 2023	67.73	67.73	67.23	67.41	67.41	68,141
24 Jan 2023	67.42	67.66	67.25	67.63	67.63	41,774
23 Jan 2023	67.32	67.40	67.08	67.28	67.28	34,677
20 Jan 2023	67.16	67.31	67.01	67.25	67.25	41,483
19 Jan 2023	66.62	67.15	66.58	67.10	67.10	81,790
18 Jan 2023	66.71	66.90	66.57	66.68	66.68	145,876
17 Jan 2023	66.43	66.80	66.43	66.67	66.67	103,695
16 Jan 2023	66.48	66.75	66.41	66.69	66.69	98,569
13 Jan 2023	65.99	66.39	65.99	66.15	66.15	107,432
12 Jan 2023	65.50	65.80	65.35	65.70	65.70	116,267
11 Jan 2023	64.66	65.03	64.59	64.94	64.94	76,897
10 Jan 2023	64.46	64.53	64.30	64.33	64.33	36,869
09 Jan 2023	64.66	64.85	64.49	64.52	64.52	49,512
06 Jan 2023	63.75	64.24	63.72	64.17	64.17	142,703
05 Jan 2023	63.90	64.08	63.65	63.78	63.78	49,284
04 Jan 2023	63.08	63.70	63.06	63.62	63.62	70,793
03 Jan 2023	63.83	63.85	62.30	62.67	62.67	168,559
30 Dec 2022	63.72	63.84	63.51	63.51	63.51	30,139
29 Dec 2022	64.03	64.03	63.12	63.32	63.32	181,484
28 Dec 2022	64.75	64.80	64.28	64.39	64.39	61,408
23 Dec 2022	64.61	64.63	64.22	64.61	64.61	110,893
22 Dec 2022	65.11	65.20	65.02	65.04	65.04	52,931
21 Dec 2022	64.43	64.98	64.43	64.67	64.67	69,366
20 Dec 2022	64.81	64.81	63.80	63.90	63.90	125,904
19 Dec 2022	64.73	65.04	64.71	64.85	64.85	65,356
16 Dec 2022	64.88	65.34	64.73	65.01	65.01	211,859
15 Dec 2022	65.62	65.84	65.45	65.52	65.52	103,133
14 Dec 2022	65.91	65.99	65.55	65.95	65.95	77,751
13 Dec 2022	65.65	65.75	65.41	65.49	65.49	97,197
12 Dec 2022	65.37	65.37	65.10	65.32	65.32	42,069
09 Dec 2022	65.56	65.66	65.35	65.59	65.59	47,731
08 Dec 2022	65.71	65.71	65.20	65.26	65.26	68,391
07 Dec 2022	65.86	66.04	65.66	65.74	65.74	85,435
06 Dec 2022	66.26	66.60	66.26	66.35	66.35	42,191
05 Dec 2022	66.50	66.85	66.43	66.64	66.64	46,303
02 Dec 2022	66.66	66.71	66.36	66.43	66.43	50,745
01 Dec 2022	67.03	67.08	66.71	66.84	66.84	74,456
30 Nov 2022	65.83	66.32	65.67	66.24	66.24	123,373
29 Nov 2022	65.58	65.95	65.50	65.92	65.92	77,238
28 Nov 2022	65.80	65.85	65.65	65.72	65.72	82,855
25 Nov 2022	65.96	66.08	65.88	65.99	65.99	496,481
24 Nov 2022	65.95	66.06	65.89	65.93	65.93	39,678
23 Nov 2022	65.82	65.89	65.61	65.72	65.72	96,711
22 Nov 2022	65.23	65.41	65.18	65.26	65.26	44,276
21 Nov 2022	65.25	65.33	64.87	64.92	64.92	48,663
18 Nov 2022	64.92	65.16	64.90	65.04	65.04	67,130
17 Nov 2022	64.90	64.95	64.75	64.87	64.87	63,520
16 Nov 2022	64.70	64.80	64.50	64.69	64.69	256,578
15 Nov 2022	64.83	64.87	64.63	64.83	64.83	45,382
14 Nov 2022	65.24	65.28	64.80	64.80	64.80	63,188
11 Nov 2022	64.87	65.05	64.65	64.94	64.94	194,056
10 Nov 2022	63.22	63.36	63.07	63.15	63.15	84,021
09 Nov 2022	63.34	63.60	63.34	63.51	63.51	58,977
08 Nov 2022	63.11	63.19	62.95	63.11	63.11	62,964
07 Nov 2022	62.92	62.93	62.61	62.85	62.85	105,290
04 Nov 2022	61.87	62.41	61.83	62.41	62.41	47,040
03 Nov 2022	62.23	62.23	61.75	62.10	62.10	101,030
02 Nov 2022	63.18	63.48	63.18	63.32	63.32	57,878
01 Nov 2022	62.09	63.20	62.09	63.20	63.20	304,880
31 Oct 2022	62.08	62.22	61.79	62.14	62.14	147,082
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

ASX 2007,015.60+60.20(+0.87%)

AUD/USD0.6692+0.0018(+0.27%)

OIL70.05-0.85(-1.20%)

GOLD1,968.50+18.90(+0.97%)

Bitcoin AUD40,778.55-1,136.90(-2.71%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,200.70
+58.50(+0.82%)

ASX 200
7,015.60
+60.20(+0.87%)

AUD/USD
0.6692
+0.0018(+0.27%)

OIL
70.05
-0.85(-1.20%)

GOLD
1,968.50
+18.90(+0.97%)

Bitcoin AUD
40,778.55
-1,136.90(-2.71%)