Australia markets closed

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
63.42+0.19 (+0.30%)
At close: 04:10PM AEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202363.5663.6063.3263.4263.4237,447
28 Sept 202363.1163.4763.0563.2363.2366,882
27 Sept 202364.0564.2764.0064.2764.27168,043
26 Sept 202364.5564.5564.1864.3664.36123,397
25 Sept 202364.3364.6864.1764.6864.6866,469
22 Sept 202363.6764.5963.5564.5964.59336,578
21 Sept 202365.1465.1964.4964.5764.57313,778
20 Sept 202365.5565.5565.3265.4565.4589,463
19 Sept 202365.8965.9065.6765.7765.7775,380
18 Sept 202366.3166.3965.9966.0666.06166,279
15 Sept 202366.5466.8966.4966.4966.4990,105
14 Sept 202365.3365.7965.3165.6665.6687,792
13 Sept 202365.6465.6465.2365.3665.3668,565
12 Sept 202365.7565.8165.3365.8165.8159,126
11 Sept 202365.3165.6365.1265.6365.6358,549
08 Sept 202365.4565.4965.0865.3265.3271,569
07 Sept 202365.7065.7665.2965.4365.4345,353
06 Sept 202366.3666.4065.9565.9865.9849,515
05 Sept 202366.3166.4566.0866.4566.4568,981
04 Sept 202366.4166.7466.3966.4966.49190,909
01 Sept 202366.1166.1966.0166.1066.1065,448
31 Aug 202366.2066.3766.1766.3266.3246,149
30 Aug 202365.6766.3365.6766.1366.1398,575
29 Aug 202364.9365.2864.8765.2865.2870,772
28 Aug 202364.7564.8264.6464.8264.8288,813
25 Aug 202364.2164.4164.1464.3464.34213,441
24 Aug 202364.9365.1064.7964.9964.99112,988
23 Aug 202364.3264.8664.2764.6264.62173,736
22 Aug 202364.2564.4464.1264.4164.41123,613
21 Aug 202364.5764.6164.3564.3564.3598,013
18 Aug 202364.4664.7864.4064.6064.6052,122
17 Aug 202364.6464.7164.2064.5964.59208,670
16 Aug 202365.3065.3064.9265.0465.04372,905
15 Aug 202365.6866.0965.6365.8865.88185,132
14 Aug 202365.8566.0865.4365.6665.66163,288
11 Aug 202366.2166.3766.0866.1966.19102,251
10 Aug 202366.2566.3666.0066.3666.3641,319
09 Aug 202365.8066.2165.8066.1766.1729,845
08 Aug 202366.0466.1965.8665.8665.8631,091
07 Aug 202365.8766.0165.7565.8765.8752,057
04 Aug 202365.8266.0465.6566.0466.0488,005
03 Aug 202365.8966.0365.6865.9065.90110,937
02 Aug 202366.7766.8666.1866.2966.29298,273
01 Aug 202367.0067.3566.9467.1567.15110,959
31 July 202366.8067.0266.4766.7966.79135,762
28 July 202366.8666.9366.3266.7566.75145,822
27 July 202366.8067.3966.7567.2267.2266,462
26 July 202366.3566.9066.1466.7266.72143,413
25 July 202366.1866.2265.9566.1466.1477,417
24 July 202366.0966.1365.8665.8665.8690,727
21 July 202365.9665.9865.7065.9565.9559,672
20 July 202366.1266.5766.0266.0466.0492,028
19 July 202366.0766.1465.9466.0266.0251,911
18 July 202365.6765.7265.4565.6665.6664,799
17 July 202365.8065.8865.6265.8065.8062,650
14 July 202365.5965.9465.5265.8365.83103,810
13 July 202364.9865.4564.9865.3165.31177,672
12 July 202364.4164.5164.2864.3664.3669,844
11 July 202363.6364.0663.6364.0664.0671,178
10 July 202363.7163.8663.0663.1663.16172,711
07 July 202363.6863.6863.2863.4963.49278,928
06 July 202364.9564.9664.4064.5864.5890,441
05 July 202365.4765.6265.3065.3765.3766,078
04 July 202365.2865.6865.1165.5865.58173,420
03 July 202365.0265.3864.9065.3165.31115,529
30 June 202364.8864.9864.5764.8964.89157,607
29 June 202364.8765.1464.8064.8564.85200,988
28 June 202364.9265.6364.9265.4565.45257,826
27 June 202364.6264.8064.5364.7464.7468,010
26 June 202364.4464.4664.1664.3864.38169,601
23 June 202365.2565.3564.4664.5764.57269,715
22 June 202366.3866.4165.3665.4365.43221,247
21 June 202366.8466.8566.5266.5266.52179,191
20 June 202366.4967.0366.4666.9166.91107,941
19 June 202366.1166.4366.1066.3366.33102,822
16 June 202365.5066.0565.4865.9565.95142,177
15 June 202365.3565.4165.1565.2665.2672,887
14 June 202365.2865.2865.0165.1265.1268,921
13 June 202364.7364.9264.5864.9264.9272,054
09 June 202364.5864.8464.5864.7564.7547,657
08 June 202364.6764.7664.4964.5564.55288,122
07 June 202365.0465.0664.7464.7464.7437,220
06 June 202365.2865.3264.8064.8264.82133,267
05 June 202365.7565.8065.5365.6165.6157,484
02 June 202365.0965.1564.8164.9564.9526,118
01 June 202364.4764.8464.3464.6564.65271,126
31 May 202365.2465.2664.4764.4764.4778,245
30 May 202365.5465.6965.5365.5665.5630,777
29 May 202365.8465.9765.6165.6165.6153,904
26 May 202364.7665.0464.7565.0365.0366,868
25 May 202365.1965.2364.8164.9064.90314,408
24 May 202365.7565.8165.5365.5565.5533,099
23 May 202366.1866.2666.0166.0166.0141,406
22 May 202366.1566.2365.9166.0366.03173,198
19 May 202365.9866.3065.9766.1866.1888,953
18 May 202365.8465.9565.6965.7865.7853,545
17 May 202365.3965.5265.0665.4165.4170,022
16 May 202366.0766.0965.7565.7565.7552,785
15 May 202365.9266.0465.7566.0266.02402,314
12 May 202365.6665.8465.6365.8365.83114,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...