Australia markets closed

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
68.86+0.29 (+0.42%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202469.0469.0568.7968.8668.8657,574
22 Feb 202468.4968.6568.3568.5768.5785,662
21 Feb 202468.5468.7868.3068.5368.5397,235
20 Feb 202468.8968.9668.6568.8868.8891,001
19 Feb 202468.8169.0468.7968.8868.8852,910
16 Feb 202469.1669.1868.6268.7968.7991,555
15 Feb 202468.2468.5068.2468.3468.3460,257
14 Feb 202467.3967.8167.3467.8167.8172,522
13 Feb 202468.6168.6568.3068.3468.34144,946
12 Feb 202468.5768.6268.3768.4068.4068,291
09 Feb 202468.7468.7868.5768.6768.6752,583
08 Feb 202468.6668.8668.5068.6368.6396,431
07 Feb 202468.4868.7068.3268.4468.4490,513
06 Feb 202468.2068.2267.6968.1468.14156,514
05 Feb 202468.6468.6768.2268.5168.5199,849
02 Feb 202468.5469.2268.5469.1769.1786,240
01 Feb 202468.4468.4968.1168.1768.1775,307
31 Jan 202468.2469.0468.0468.9768.9794,953
30 Jan 202468.4268.5768.1968.2768.2735,290
29 Jan 202467.9568.1667.9068.0968.0979,373
25 Jan 202467.7767.9467.6467.8867.8857,525
24 Jan 202467.8467.8567.3767.5767.5746,260
23 Jan 202467.2067.6967.2067.5167.5163,751
22 Jan 202466.8967.2566.8967.1567.1548,520
19 Jan 202466.6166.9166.5566.6666.66206,124
18 Jan 202465.9466.2265.8066.0066.0090,962
17 Jan 202466.6166.6366.2566.4266.4268,144
16 Jan 202467.0467.0766.5066.6166.6182,188
15 Jan 202467.2967.3767.2067.3367.335,492
12 Jan 202467.1967.4467.1267.3267.3230,262
11 Jan 202467.3767.5167.2667.4267.4233,203
10 Jan 202467.3967.5467.0867.1167.1143,583
09 Jan 202467.5267.7567.5267.5567.5553,673
08 Jan 202467.1167.4166.8866.9566.9546,605
05 Jan 202467.3367.5267.2667.2767.2760,828
04 Jan 202467.3867.4667.1967.3267.3220,717
03 Jan 202467.9267.9267.5567.5567.5524,350
02 Jan 202468.0768.5668.0668.4868.4862,782
29 Dec 202368.2168.3068.0768.1668.1647,663
28 Dec 202368.1868.4168.0968.4168.4179,960
27 Dec 20230.548051 Dividend
27 Dec 202368.3868.7068.3168.3967.84106,084
22 Dec 202367.8868.0267.8067.8367.29598,341
21 Dec 202367.8668.1967.7667.8667.32302,640
20 Dec 202368.0268.2968.0168.1667.6147,698
19 Dec 202367.2667.8067.2067.7267.18157,408
18 Dec 202366.9867.3366.9867.1766.6338,018
15 Dec 202367.1767.5067.0567.2866.7498,432
14 Dec 202366.5866.7866.5066.7366.20137,233
13 Dec 202365.4665.7965.4465.6665.1367,186
12 Dec 202365.1565.5265.0965.4264.90347,581
11 Dec 202365.1665.4065.0565.1164.59268,554
08 Dec 202364.6465.0864.6165.0764.5533,079
07 Dec 202364.7864.9564.6964.8864.3637,727
06 Dec 202363.9965.0963.9964.9764.4581,557
05 Dec 202364.1864.1863.6963.8963.3847,364
04 Dec 202364.5464.8564.3964.4363.9191,185
01 Dec 202363.8364.0263.6763.9863.4746,253
30 Nov 202363.6564.0363.5464.0363.5238,387
29 Nov 202363.5763.8363.5763.5963.08355,497
28 Nov 202363.2663.7463.2563.4262.9143,407
27 Nov 202363.7363.8363.2063.2062.6954,179
24 Nov 202363.6563.8763.6363.6763.1632,228
23 Nov 202363.7363.8063.5763.5863.0732,235
22 Nov 202363.9664.1163.8563.9763.4651,110
21 Nov 202363.9864.0963.8864.0163.5094,653
20 Nov 202363.7763.9463.7263.8063.2977,384
17 Nov 202363.8863.8863.6363.7463.2346,452
16 Nov 202364.2564.3063.7363.8163.3091,368
15 Nov 202364.3264.3564.0464.1663.6575,078
14 Nov 202363.1963.3363.0863.2462.7369,777
13 Nov 202363.0463.0462.6662.6662.1639,464
10 Nov 202363.1063.1162.7862.9162.4160,434
09 Nov 202363.1863.5263.1863.2562.7453,052
08 Nov 202362.8563.0362.8362.9662.4662,112
07 Nov 202362.8862.9762.6562.8362.33117,881
06 Nov 202362.9663.1062.9362.9862.48104,491
03 Nov 202362.8462.9362.7062.8262.32511,456
02 Nov 202361.9962.3961.9962.0961.59153,999
01 Nov 202361.2961.5461.1861.5461.05120,670
31 Oct 202361.2161.3760.9361.0460.5553,990
30 Oct 202361.0561.2260.7661.0160.52137,670
27 Oct 202361.3761.6561.3761.4460.9567,049
26 Oct 202361.4761.4761.0261.3660.8792,532
25 Oct 202361.9762.0861.4961.7261.23173,372
24 Oct 202361.6461.9261.5861.7461.25126,293
23 Oct 202361.6361.7561.5061.6461.1596,914
20 Oct 202362.2062.2761.9262.1461.64155,950
19 Oct 202362.9063.0162.5562.8162.3175,306
18 Oct 202363.6363.7363.4163.7063.1963,791
17 Oct 202363.6063.9163.4963.5163.00127,761
16 Oct 202363.3063.3963.1963.2662.7595,996
13 Oct 202363.3963.7063.1563.4962.9840,145
12 Oct 202363.9764.0263.8263.8563.3442,200
11 Oct 202363.6163.8663.5763.8063.2952,358
10 Oct 202363.0863.5463.0863.3862.8752,531
09 Oct 202362.7763.0162.7462.7762.27172,071
06 Oct 202362.4062.7962.3262.6062.10470,919
05 Oct 202362.1862.4561.9862.3961.89106,332
04 Oct 202362.1562.2661.8562.0461.54150,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...