Australia markets open in 6 hours 16 minutes

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
65.26-0.48 (-0.73%)
At close: 04:10PM AEDT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202265.7165.7165.2065.2665.2668,391
07 Dec 202265.8666.0465.6665.7465.7485,435
06 Dec 202266.2666.6066.2666.3566.3542,191
05 Dec 202266.5066.8566.4366.6466.6446,303
02 Dec 202266.6666.7166.3666.4366.4350,745
01 Dec 202267.0367.0866.7166.8466.8474,456
30 Nov 202265.8366.3265.6766.2466.24123,373
29 Nov 202265.5865.9565.5065.9265.9277,238
28 Nov 202265.8065.8565.6565.7265.7282,855
25 Nov 202265.9666.0865.8865.9965.99496,481
24 Nov 202265.9566.0665.8965.9365.9339,678
23 Nov 202265.8265.8965.6165.7265.7296,711
22 Nov 202265.2365.4165.1865.2665.2644,276
21 Nov 202265.2565.3364.8764.9264.9248,663
18 Nov 202264.9265.1664.9065.0465.0467,130
17 Nov 202264.9064.9564.7564.8764.8763,520
16 Nov 202264.7064.8064.5064.6964.69256,578
15 Nov 202264.8364.8764.6364.8364.8345,382
14 Nov 202265.2465.2864.8064.8064.8063,188
11 Nov 202264.8765.0564.6564.9464.94194,056
10 Nov 202263.2263.3663.0763.1563.1584,021
09 Nov 202263.3463.6063.3463.5163.5158,977
08 Nov 202263.1163.1962.9563.1163.1162,964
07 Nov 202262.9262.9362.6162.8562.85105,290
04 Nov 202261.8762.4161.8362.4162.4147,040
03 Nov 202262.2362.2361.7562.1062.10101,030
02 Nov 202263.1863.4863.1863.3263.3257,878
01 Nov 202262.0963.2062.0963.2063.20304,880
31 Oct 202262.0862.2261.7962.1462.14147,082
28 Oct 202261.7461.8061.3561.4461.44130,503
27 Oct 202261.9862.2461.8962.0462.0443,790
26 Oct 202261.7961.9761.5761.6761.67185,250
25 Oct 202261.6561.8361.4861.5861.5842,454
24 Oct 202261.7361.7961.3161.4161.4170,107
21 Oct 202260.7060.7060.3360.4460.44111,025
20 Oct 202261.0061.0560.6660.8860.88163,798
19 Oct 202261.3861.7761.3861.5961.59203,739
18 Oct 202261.1061.5061.0561.4661.46280,183
17 Oct 202260.4360.4460.1660.3860.38179,256
14 Oct 202261.1561.3461.0861.2461.2486,451
13 Oct 202260.1560.5060.1060.1560.1595,430
12 Oct 202260.0460.4260.0460.2460.2463,107
11 Oct 202260.6060.7360.2060.2060.2051,614
10 Oct 202260.4260.5560.1760.4060.4057,547
07 Oct 202261.1561.4461.1261.2761.2747,574
06 Oct 202261.4161.8161.4161.7061.7058,549
05 Oct 202261.3861.7261.3861.6761.67149,880
04 Oct 202259.3860.6559.3860.6060.60126,135
03 Oct 202258.7058.7658.0658.4658.4646,198
30 Sept 202259.2059.2358.4858.6658.66181,652
29 Sept 202259.4359.7759.3959.3959.3962,936
28 Sept 202259.6860.0759.3659.6559.65148,349
27 Sept 202259.8260.0559.7159.9659.96209,500
26 Sept 202259.7360.0059.3559.7559.75192,328
23 Sept 202261.4061.4060.3660.6560.65220,770
21 Sept 202262.1862.2261.7561.8061.8072,289
20 Sept 202262.5462.8062.4762.7462.7471,900
19 Sept 202262.1462.2961.9761.9961.99103,829
16 Sept 202262.6062.6462.0262.1262.12261,025
15 Sept 202263.0763.3462.9763.0463.04209,277
14 Sept 202263.0163.0662.6562.8462.84156,190
13 Sept 202264.5064.5964.3264.5564.55100,760
12 Sept 202264.1664.1963.9164.1264.1285,006
09 Sept 202263.0463.5062.9663.4863.4863,901
08 Sept 202262.0963.0462.0563.0463.0467,375
07 Sept 202262.4262.4361.7461.8561.85124,644
06 Sept 202263.0163.2562.6662.7262.7279,321
05 Sept 202262.8162.8762.5862.7762.7755,864
02 Sept 202262.7562.8362.5062.5462.5480,035
01 Sept 202262.6363.0162.5962.7162.71132,867
31 Aug 202263.1563.6363.1363.5763.57313,128
30 Aug 202263.6163.7963.4763.6563.65385,096
29 Aug 202263.3463.4863.1063.3563.3591,254
26 Aug 202264.2664.8164.1664.6164.6152,694
25 Aug 202263.8564.1663.7064.0664.0644,067
24 Aug 202263.3663.7063.3663.6163.6186,355
23 Aug 202263.5463.7263.2163.2163.21120,288
22 Aug 202264.0864.1763.8763.9563.95233,000
19 Aug 202264.7764.8064.5464.5964.59103,283
18 Aug 202264.5364.6064.2664.5464.54140,485
17 Aug 202264.5264.7264.3264.7164.7152,777
16 Aug 202264.3364.6564.2964.3964.39198,124
15 Aug 202263.8864.1563.8864.0364.03146,830
12 Aug 202263.8363.8463.5163.6863.6864,215
11 Aug 202264.0564.0863.7463.9963.99109,351
10 Aug 202263.4063.6063.1963.2863.2881,250
09 Aug 202263.4663.6763.4563.6263.6256,402
08 Aug 202263.3063.6063.2363.5763.5753,924
05 Aug 202263.2663.5363.1163.5363.5351,862
04 Aug 202263.5063.5763.1563.1563.1540,642
03 Aug 202263.1963.2062.6463.1163.1155,371
02 Aug 202263.0863.4062.9263.3763.3751,292
01 Aug 202263.1163.3162.9363.2963.29137,013
29 July 202262.9063.1662.8562.8862.88104,582
28 July 202262.3362.3761.9062.3562.35529,582
27 July 202261.4661.8961.3761.8361.83312,196
26 July 202261.5761.6861.4061.6261.6256,483
25 July 202261.3761.5961.3461.4561.4544,401
22 July 202261.3961.7061.2061.4861.4898,317
21 July 202261.2061.5161.0461.5161.5172,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...