Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
71.28+0.56 (+0.79%)
At close: 04:10PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202471.2271.4571.1571.2871.2853,178
25 July 202470.9871.0870.7270.7270.7269,514
24 July 202471.4871.7371.4571.6071.60112,775
23 July 202471.7371.9371.6871.7371.7367,232
22 July 202471.2471.3771.0971.3571.3551,335
19 July 202471.4671.6971.2971.6971.69116,485
18 July 202472.4672.6072.2572.2972.29262,941
17 July 202472.4572.7572.3072.5172.51109,825
16 July 202472.2472.2671.9771.9771.9730,184
15 July 202472.1972.3372.0172.1372.1355,081
12 July 202471.3671.7371.3671.5971.59311,374
11 July 202471.1371.1470.8970.9770.9753,544
10 July 202470.0570.3669.9970.2970.2936,826
09 July 202470.2470.4970.2270.3970.3947,907
08 July 202470.2670.2669.8169.8569.8545,160
05 July 202470.3370.4870.2970.3570.3520,328
04 July 202470.3670.5070.2970.4670.4653,458
03 July 202469.5869.7069.4869.6169.6166,302
02 July 202469.6869.7569.3069.4269.4243,995
01 July 202469.4669.7369.4169.7269.7245,694
28 June 202470.1170.3569.8669.8869.88474,603
27 June 202469.1369.7968.8469.7969.79163,367
27 June 20240.501548 Dividend
26 June 202470.5670.6070.1470.4069.9081,323
25 June 202470.5270.9370.4170.9370.4292,045
24 June 202470.5070.5269.9869.9969.49124,013
21 June 202470.5270.6670.2070.5370.03156,721
20 June 202470.2270.3270.1770.3169.8196,489
19 June 202470.4070.4670.1670.2569.75252,111
18 June 202470.0370.4270.0270.3769.8782,392
17 June 202469.8569.9669.6869.7069.20174,796
14 June 202470.1270.1569.8469.8969.39226,870
13 June 202470.4270.4670.1270.1669.66319,168
12 June 202469.8969.9669.6969.8269.3288,200
11 June 202470.5070.5169.9970.1869.68178,343
07 June 202470.9871.1570.9071.1370.6263,099
06 June 202470.7670.9670.6770.7770.27102,792
05 June 202470.1170.3870.1070.2669.7661,465
04 June 202470.1370.3170.0370.0469.5458,273
03 June 202470.2270.3970.1870.2269.7238,684
31 May 202469.5069.7069.3269.7069.2025,705
30 May 202468.8369.1068.7769.0068.5150,520
29 May 202469.7769.8069.3069.3468.85109,556
28 May 202470.5670.6670.2770.2769.7726,915
27 May 202470.2870.5370.2870.4669.9644,872
24 May 202469.9170.0769.8069.9169.4174,937
23 May 202470.3970.7670.2370.7270.2285,827
22 May 202471.1971.3270.9870.9870.4767,235
21 May 202471.0571.1170.9371.0170.5067,124
20 May 202471.0471.2670.9471.1370.62166,240
17 May 202470.9071.0670.6370.6570.1592,860
16 May 202470.8571.4870.8571.3770.86172,772
15 May 202470.2970.4470.1470.1469.6483,783
14 May 202470.0570.0769.8169.8769.3756,030
13 May 202469.9170.1069.9070.1069.60258,027
10 May 202469.9770.1769.8969.9569.4537,020
09 May 202470.3070.3169.7069.7069.2053,295
08 May 202470.4570.5070.2770.3869.8852,540
07 May 202469.6270.2769.5170.2769.7772,213
06 May 202469.0569.2468.9069.1968.7040,646
03 May 202468.6368.8568.5568.7368.2444,652
02 May 202468.2768.6268.2068.3567.8677,299
01 May 202468.2968.4868.0868.1967.7062,094
30 Apr 202468.8369.0468.7269.0468.5563,546
29 Apr 202468.7768.9268.5668.8068.3176,184
26 Apr 202468.2468.4368.1368.2367.7434,863
24 Apr 202469.5569.6069.1869.2368.7452,805
23 Apr 202469.1869.3469.1469.1968.7038,381
22 Apr 202468.7569.1768.7168.9068.41131,980
19 Apr 202468.3468.3467.5068.1367.64111,493
18 Apr 202468.7869.0068.7468.8168.3292,011
17 Apr 202468.5568.7468.4268.4968.0051,723
16 Apr 202469.2069.2868.3168.5568.06189,557
15 Apr 202469.7469.9069.6569.8069.30153,084
12 Apr 202470.1170.2169.9070.1169.61148,236
11 Apr 202469.9670.4369.8370.3669.8637,880
10 Apr 202470.6870.8870.6270.6770.1742,060
09 Apr 202470.4970.5770.4070.4769.9741,040
08 Apr 202470.2670.3070.0270.1469.6435,809
05 Apr 202469.8770.1569.7069.9869.4862,261
04 Apr 202470.4570.5570.3670.4169.91108,402
03 Apr 202470.7270.7269.9570.0469.54124,641
02 Apr 202470.9571.2570.8071.0070.4968,872
28 Mar 202470.9371.1970.9371.1170.60285,491
27 Mar 202469.9770.4269.9270.3869.88605,364
27 Mar 20240.688484 Dividend
26 Mar 202470.8871.0770.7370.7669.5768,046
25 Mar 202470.8071.3470.8071.0969.9084,876
22 Mar 202470.7770.7770.3770.6169.4270,695
21 Mar 202470.5770.8470.2470.7769.58185,249
20 Mar 202470.1670.3869.9469.9668.79103,348
19 Mar 202469.8670.0869.7170.0368.85190,290
18 Mar 202469.5769.8369.4869.7868.6168,415
15 Mar 202469.5269.6769.0169.5768.4072,757
14 Mar 202470.4470.4570.0170.0968.9133,196
13 Mar 202470.2670.3870.1370.2669.0839,447
12 Mar 202470.0670.3070.0370.0668.8832,072
11 Mar 202470.7470.7469.9569.9668.7952,125
08 Mar 202470.9271.3470.8871.2970.0939,048
07 Mar 202470.4370.5870.2870.5569.3738,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...