SPDR S&P/ASX 200 Fund (STW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 22 Apr 2024 | 68.75 | 69.17 | 68.71 | 68.90 | 68.90 | 131,980 |
| 19 Apr 2024 | 68.34 | 68.34 | 67.50 | 68.13 | 68.13 | 111,493 |
| 18 Apr 2024 | 68.78 | 69.00 | 68.74 | 68.81 | 68.81 | 92,011 |
| 17 Apr 2024 | 68.55 | 68.74 | 68.42 | 68.49 | 68.49 | 51,723 |
| 16 Apr 2024 | 69.20 | 69.28 | 68.31 | 68.55 | 68.55 | 189,557 |
| 15 Apr 2024 | 69.74 | 69.90 | 69.65 | 69.80 | 69.80 | 153,084 |
| 12 Apr 2024 | 70.11 | 70.21 | 69.90 | 70.11 | 70.11 | 148,236 |
| 11 Apr 2024 | 69.96 | 70.43 | 69.83 | 70.36 | 70.36 | 37,880 |
| 10 Apr 2024 | 70.68 | 70.88 | 70.62 | 70.67 | 70.67 | 42,060 |
| 09 Apr 2024 | 70.49 | 70.57 | 70.40 | 70.47 | 70.47 | 41,040 |
| 08 Apr 2024 | 70.26 | 70.30 | 70.02 | 70.14 | 70.14 | 35,809 |
| 05 Apr 2024 | 69.87 | 70.15 | 69.70 | 69.98 | 69.98 | 62,261 |
| 04 Apr 2024 | 70.45 | 70.55 | 70.36 | 70.41 | 70.41 | 108,402 |
| 03 Apr 2024 | 70.72 | 70.72 | 69.95 | 70.04 | 70.04 | 124,641 |
| 02 Apr 2024 | 70.95 | 71.25 | 70.80 | 71.00 | 71.00 | 68,872 |
| 28 Mar 2024 | 70.93 | 71.19 | 70.93 | 71.11 | 71.11 | 285,491 |
| 27 Mar 2024 | 69.97 | 70.42 | 69.92 | 70.38 | 70.38 | 605,364 |
| 27 Mar 2024 | 0.688484 Dividend | |||||
| 26 Mar 2024 | 70.88 | 71.07 | 70.73 | 70.76 | 70.07 | 68,046 |
| 25 Mar 2024 | 70.80 | 71.34 | 70.80 | 71.09 | 70.40 | 84,876 |
| 22 Mar 2024 | 70.77 | 70.77 | 70.37 | 70.61 | 69.92 | 70,695 |
| 21 Mar 2024 | 70.57 | 70.84 | 70.24 | 70.77 | 70.08 | 185,249 |
| 20 Mar 2024 | 70.16 | 70.38 | 69.94 | 69.96 | 69.28 | 103,348 |
| 19 Mar 2024 | 69.86 | 70.08 | 69.71 | 70.03 | 69.35 | 190,290 |
| 18 Mar 2024 | 69.57 | 69.83 | 69.48 | 69.78 | 69.10 | 68,415 |
| 15 Mar 2024 | 69.52 | 69.67 | 69.01 | 69.57 | 68.89 | 72,757 |
| 14 Mar 2024 | 70.44 | 70.45 | 70.01 | 70.09 | 69.41 | 33,196 |
| 13 Mar 2024 | 70.26 | 70.38 | 70.13 | 70.26 | 69.58 | 39,447 |
| 12 Mar 2024 | 70.06 | 70.30 | 70.03 | 70.06 | 69.38 | 32,072 |
| 11 Mar 2024 | 70.74 | 70.74 | 69.95 | 69.96 | 69.28 | 52,125 |
| 08 Mar 2024 | 70.92 | 71.34 | 70.88 | 71.29 | 70.60 | 39,048 |
| 07 Mar 2024 | 70.43 | 70.58 | 70.28 | 70.55 | 69.86 | 38,210 |
| 06 Mar 2024 | 69.71 | 70.06 | 69.64 | 69.99 | 69.31 | 86,749 |
| 05 Mar 2024 | 69.94 | 70.03 | 69.72 | 69.83 | 69.15 | 36,845 |
| 04 Mar 2024 | 70.04 | 70.25 | 69.88 | 69.89 | 69.21 | 161,819 |
| 01 Mar 2024 | 69.63 | 70.00 | 69.57 | 69.98 | 69.30 | 68,729 |
| 29 Feb 2024 | 69.08 | 69.56 | 68.94 | 69.51 | 68.83 | 44,293 |
| 28 Feb 2024 | 69.39 | 69.40 | 68.96 | 69.15 | 68.48 | 77,345 |
| 27 Feb 2024 | 68.93 | 69.10 | 68.64 | 69.09 | 68.42 | 51,969 |
| 26 Feb 2024 | 69.09 | 69.30 | 68.87 | 69.01 | 68.34 | 42,116 |
| 23 Feb 2024 | 69.04 | 69.05 | 68.79 | 68.86 | 68.19 | 57,574 |
| 22 Feb 2024 | 68.49 | 68.65 | 68.35 | 68.57 | 67.90 | 85,662 |
| 21 Feb 2024 | 68.54 | 68.78 | 68.30 | 68.53 | 67.86 | 97,235 |
| 20 Feb 2024 | 68.89 | 68.96 | 68.65 | 68.88 | 68.21 | 91,001 |
| 19 Feb 2024 | 68.81 | 69.04 | 68.79 | 68.88 | 68.21 | 52,910 |
| 16 Feb 2024 | 69.16 | 69.18 | 68.62 | 68.79 | 68.12 | 91,555 |
| 15 Feb 2024 | 68.24 | 68.50 | 68.24 | 68.34 | 67.68 | 60,257 |
| 14 Feb 2024 | 67.39 | 67.81 | 67.34 | 67.81 | 67.15 | 72,522 |
| 13 Feb 2024 | 68.61 | 68.65 | 68.30 | 68.34 | 67.68 | 144,946 |
| 12 Feb 2024 | 68.57 | 68.62 | 68.37 | 68.40 | 67.73 | 68,291 |
| 09 Feb 2024 | 68.74 | 68.78 | 68.57 | 68.67 | 68.00 | 52,583 |
| 08 Feb 2024 | 68.66 | 68.86 | 68.50 | 68.63 | 67.96 | 96,431 |
| 07 Feb 2024 | 68.48 | 68.70 | 68.32 | 68.44 | 67.77 | 90,513 |
| 06 Feb 2024 | 68.20 | 68.22 | 67.69 | 68.14 | 67.48 | 156,514 |
| 05 Feb 2024 | 68.64 | 68.67 | 68.22 | 68.51 | 67.84 | 99,849 |
| 02 Feb 2024 | 68.54 | 69.22 | 68.54 | 69.17 | 68.50 | 86,240 |
| 01 Feb 2024 | 68.44 | 68.49 | 68.11 | 68.17 | 67.51 | 75,307 |
| 31 Jan 2024 | 68.24 | 69.04 | 68.04 | 68.97 | 68.30 | 94,953 |
| 30 Jan 2024 | 68.42 | 68.57 | 68.19 | 68.27 | 67.61 | 35,290 |
| 29 Jan 2024 | 67.95 | 68.16 | 67.90 | 68.09 | 67.43 | 79,373 |
| 25 Jan 2024 | 67.77 | 67.94 | 67.64 | 67.88 | 67.22 | 57,525 |
| 24 Jan 2024 | 67.84 | 67.85 | 67.37 | 67.57 | 66.91 | 46,260 |
| 23 Jan 2024 | 67.20 | 67.69 | 67.20 | 67.51 | 66.85 | 63,751 |
| 22 Jan 2024 | 66.89 | 67.25 | 66.89 | 67.15 | 66.50 | 48,520 |
| 19 Jan 2024 | 66.61 | 66.91 | 66.55 | 66.66 | 66.01 | 206,124 |
| 18 Jan 2024 | 65.94 | 66.22 | 65.80 | 66.00 | 65.36 | 90,962 |
| 17 Jan 2024 | 66.61 | 66.63 | 66.25 | 66.42 | 65.77 | 68,144 |
| 16 Jan 2024 | 67.04 | 67.07 | 66.50 | 66.61 | 65.96 | 82,188 |
| 15 Jan 2024 | 67.29 | 67.37 | 67.20 | 67.33 | 66.67 | 5,492 |
| 12 Jan 2024 | 67.19 | 67.44 | 67.12 | 67.32 | 66.66 | 30,262 |
| 11 Jan 2024 | 67.37 | 67.51 | 67.26 | 67.42 | 66.76 | 33,203 |
| 10 Jan 2024 | 67.39 | 67.54 | 67.08 | 67.11 | 66.46 | 43,583 |
| 09 Jan 2024 | 67.52 | 67.75 | 67.52 | 67.55 | 66.89 | 53,673 |
| 08 Jan 2024 | 67.11 | 67.41 | 66.88 | 66.95 | 66.30 | 46,605 |
| 05 Jan 2024 | 67.33 | 67.52 | 67.26 | 67.27 | 66.62 | 60,828 |
| 04 Jan 2024 | 67.38 | 67.46 | 67.19 | 67.32 | 66.66 | 20,717 |
| 03 Jan 2024 | 67.92 | 67.92 | 67.55 | 67.55 | 66.89 | 24,350 |
| 02 Jan 2024 | 68.07 | 68.56 | 68.06 | 68.48 | 67.81 | 62,782 |
| 29 Dec 2023 | 68.21 | 68.30 | 68.07 | 68.16 | 67.50 | 47,663 |
| 28 Dec 2023 | 68.18 | 68.41 | 68.09 | 68.41 | 67.74 | 79,960 |
| 28 Dec 2023 | 0.548051 Dividend | |||||
| 27 Dec 2023 | 68.38 | 68.70 | 68.31 | 68.39 | 67.18 | 106,084 |
| 22 Dec 2023 | 67.88 | 68.02 | 67.80 | 67.83 | 66.63 | 598,341 |
| 21 Dec 2023 | 67.86 | 68.19 | 67.76 | 67.86 | 66.66 | 302,640 |
| 20 Dec 2023 | 68.02 | 68.29 | 68.01 | 68.16 | 66.96 | 47,698 |
| 19 Dec 2023 | 67.26 | 67.80 | 67.20 | 67.72 | 66.52 | 157,408 |
| 18 Dec 2023 | 66.98 | 67.33 | 66.98 | 67.17 | 65.98 | 38,018 |
| 15 Dec 2023 | 67.17 | 67.50 | 67.05 | 67.28 | 66.09 | 98,432 |
| 14 Dec 2023 | 66.58 | 66.78 | 66.50 | 66.73 | 65.55 | 137,233 |
| 13 Dec 2023 | 65.46 | 65.79 | 65.44 | 65.66 | 64.50 | 67,186 |
| 12 Dec 2023 | 65.15 | 65.52 | 65.09 | 65.42 | 64.26 | 347,581 |
| 11 Dec 2023 | 65.16 | 65.40 | 65.05 | 65.11 | 63.96 | 268,554 |
| 08 Dec 2023 | 64.64 | 65.08 | 64.61 | 65.07 | 63.92 | 33,079 |
| 07 Dec 2023 | 64.78 | 64.95 | 64.69 | 64.88 | 63.73 | 37,727 |
| 06 Dec 2023 | 63.99 | 65.09 | 63.99 | 64.97 | 63.82 | 81,557 |
| 05 Dec 2023 | 64.18 | 64.18 | 63.69 | 63.89 | 62.76 | 47,364 |
| 04 Dec 2023 | 64.54 | 64.85 | 64.39 | 64.43 | 63.29 | 91,185 |
| 01 Dec 2023 | 63.83 | 64.02 | 63.67 | 63.98 | 62.85 | 46,253 |
| 30 Nov 2023 | 63.65 | 64.03 | 63.54 | 64.03 | 62.90 | 38,387 |
| *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.