Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
69.89-0.27 (-0.38%)
At close: 04:10PM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202470.1270.1569.8469.8969.89226,870
13 June 202470.4270.4670.1270.1670.16319,168
12 June 202469.8969.9669.6969.8269.8288,200
11 June 202470.5070.5169.9970.1870.18178,343
07 June 202470.9871.1570.9071.1371.1363,099
06 June 202470.7670.9670.6770.7770.77102,792
05 June 202470.1170.3870.1070.2670.2661,465
04 June 202470.1370.3170.0370.0470.0458,273
03 June 202470.2270.3970.1870.2270.2238,684
31 May 202469.5069.7069.3269.7069.7025,705
30 May 202468.8369.1068.7769.0069.0050,520
29 May 202469.7769.8069.3069.3469.34109,556
28 May 202470.5670.6670.2770.2770.2726,915
27 May 202470.2870.5370.2870.4670.4644,872
24 May 202469.9170.0769.8069.9169.9174,937
23 May 202470.3970.7670.2370.7270.7285,827
22 May 202471.1971.3270.9870.9870.9867,235
21 May 202471.0571.1170.9371.0171.0167,124
20 May 202471.0471.2670.9471.1371.13166,240
17 May 202470.9071.0670.6370.6570.6592,860
16 May 202470.8571.4870.8571.3771.37172,772
15 May 202470.2970.4470.1470.1470.1483,783
14 May 202470.0570.0769.8169.8769.8756,030
13 May 202469.9170.1069.9070.1070.10258,027
10 May 202469.9770.1769.8969.9569.9537,020
09 May 202470.3070.3169.7069.7069.7053,295
08 May 202470.4570.5070.2770.3870.3852,540
07 May 202469.6270.2769.5170.2770.2772,213
06 May 202469.0569.2468.9069.1969.1940,646
03 May 202468.6368.8568.5568.7368.7344,652
02 May 202468.2768.6268.2068.3568.3577,299
01 May 202468.2968.4868.0868.1968.1962,094
30 Apr 202468.8369.0468.7269.0469.0463,546
29 Apr 202468.7768.9268.5668.8068.8076,184
26 Apr 202468.2468.4368.1368.2368.2334,863
24 Apr 202469.5569.6069.1869.2369.2352,805
23 Apr 202469.1869.3469.1469.1969.1938,381
22 Apr 202468.7569.1768.7168.9068.90131,980
19 Apr 202468.3468.3467.5068.1368.13111,493
18 Apr 202468.7869.0068.7468.8168.8192,011
17 Apr 202468.5568.7468.4268.4968.4951,723
16 Apr 202469.2069.2868.3168.5568.55189,557
15 Apr 202469.7469.9069.6569.8069.80153,084
12 Apr 202470.1170.2169.9070.1170.11148,236
11 Apr 202469.9670.4369.8370.3670.3637,880
10 Apr 202470.6870.8870.6270.6770.6742,060
09 Apr 202470.4970.5770.4070.4770.4741,040
08 Apr 202470.2670.3070.0270.1470.1435,809
05 Apr 202469.8770.1569.7069.9869.9862,261
04 Apr 202470.4570.5570.3670.4170.41108,402
03 Apr 202470.7270.7269.9570.0470.04124,641
02 Apr 202470.9571.2570.8071.0071.0068,872
28 Mar 202470.9371.1970.9371.1171.11285,491
27 Mar 202469.9770.4269.9270.3870.38605,364
27 Mar 20240.688484 Dividend
26 Mar 202470.8871.0770.7370.7670.0768,046
25 Mar 202470.8071.3470.8071.0970.4084,876
22 Mar 202470.7770.7770.3770.6169.9270,695
21 Mar 202470.5770.8470.2470.7770.08185,249
20 Mar 202470.1670.3869.9469.9669.28103,348
19 Mar 202469.8670.0869.7170.0369.35190,290
18 Mar 202469.5769.8369.4869.7869.1068,415
15 Mar 202469.5269.6769.0169.5768.8972,757
14 Mar 202470.4470.4570.0170.0969.4133,196
13 Mar 202470.2670.3870.1370.2669.5839,447
12 Mar 202470.0670.3070.0370.0669.3832,072
11 Mar 202470.7470.7469.9569.9669.2852,125
08 Mar 202470.9271.3470.8871.2970.6039,048
07 Mar 202470.4370.5870.2870.5569.8638,210
06 Mar 202469.7170.0669.6469.9969.3186,749
05 Mar 202469.9470.0369.7269.8369.1536,845
04 Mar 202470.0470.2569.8869.8969.21161,819
01 Mar 202469.6370.0069.5769.9869.3068,729
29 Feb 202469.0869.5668.9469.5168.8344,293
28 Feb 202469.3969.4068.9669.1568.4877,345
27 Feb 202468.9369.1068.6469.0968.4251,969
26 Feb 202469.0969.3068.8769.0168.3442,116
23 Feb 202469.0469.0568.7968.8668.1957,574
22 Feb 202468.4968.6568.3568.5767.9085,662
21 Feb 202468.5468.7868.3068.5367.8697,235
20 Feb 202468.8968.9668.6568.8868.2191,001
19 Feb 202468.8169.0468.7968.8868.2152,910
16 Feb 202469.1669.1868.6268.7968.1291,555
15 Feb 202468.2468.5068.2468.3467.6860,257
14 Feb 202467.3967.8167.3467.8167.1572,522
13 Feb 202468.6168.6568.3068.3467.68144,946
12 Feb 202468.5768.6268.3768.4067.7368,291
09 Feb 202468.7468.7868.5768.6768.0052,583
08 Feb 202468.6668.8668.5068.6367.9696,431
07 Feb 202468.4868.7068.3268.4467.7790,513
06 Feb 202468.2068.2267.6968.1467.48156,514
05 Feb 202468.6468.6768.2268.5167.8499,849
02 Feb 202468.5469.2268.5469.1768.5086,240
01 Feb 202468.4468.4968.1168.1767.5175,307
31 Jan 202468.2469.0468.0468.9768.3094,953
30 Jan 202468.4268.5768.1968.2767.6135,290
29 Jan 202467.9568.1667.9068.0967.4379,373
25 Jan 202467.7767.9467.6467.8867.2257,525
24 Jan 202467.8467.8567.3767.5766.9146,260
23 Jan 202467.2067.6967.2067.5166.8563,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...