Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	63.56	63.60	63.32	63.42	63.42	37,447
28 Sept 2023	63.11	63.47	63.05	63.23	63.23	66,882
27 Sept 2023	64.05	64.27	64.00	64.27	64.27	168,043
26 Sept 2023	64.55	64.55	64.18	64.36	64.36	123,397
25 Sept 2023	64.33	64.68	64.17	64.68	64.68	66,469
22 Sept 2023	63.67	64.59	63.55	64.59	64.59	336,578
21 Sept 2023	65.14	65.19	64.49	64.57	64.57	313,778
20 Sept 2023	65.55	65.55	65.32	65.45	65.45	89,463
19 Sept 2023	65.89	65.90	65.67	65.77	65.77	75,380
18 Sept 2023	66.31	66.39	65.99	66.06	66.06	166,279
15 Sept 2023	66.54	66.89	66.49	66.49	66.49	90,105
14 Sept 2023	65.33	65.79	65.31	65.66	65.66	87,792
13 Sept 2023	65.64	65.64	65.23	65.36	65.36	68,565
12 Sept 2023	65.75	65.81	65.33	65.81	65.81	59,126
11 Sept 2023	65.31	65.63	65.12	65.63	65.63	58,549
08 Sept 2023	65.45	65.49	65.08	65.32	65.32	71,569
07 Sept 2023	65.70	65.76	65.29	65.43	65.43	45,353
06 Sept 2023	66.36	66.40	65.95	65.98	65.98	49,515
05 Sept 2023	66.31	66.45	66.08	66.45	66.45	68,981
04 Sept 2023	66.41	66.74	66.39	66.49	66.49	190,909
01 Sept 2023	66.11	66.19	66.01	66.10	66.10	65,448
31 Aug 2023	66.20	66.37	66.17	66.32	66.32	46,149
30 Aug 2023	65.67	66.33	65.67	66.13	66.13	98,575
29 Aug 2023	64.93	65.28	64.87	65.28	65.28	70,772
28 Aug 2023	64.75	64.82	64.64	64.82	64.82	88,813
25 Aug 2023	64.21	64.41	64.14	64.34	64.34	213,441
24 Aug 2023	64.93	65.10	64.79	64.99	64.99	112,988
23 Aug 2023	64.32	64.86	64.27	64.62	64.62	173,736
22 Aug 2023	64.25	64.44	64.12	64.41	64.41	123,613
21 Aug 2023	64.57	64.61	64.35	64.35	64.35	98,013
18 Aug 2023	64.46	64.78	64.40	64.60	64.60	52,122
17 Aug 2023	64.64	64.71	64.20	64.59	64.59	208,670
16 Aug 2023	65.30	65.30	64.92	65.04	65.04	372,905
15 Aug 2023	65.68	66.09	65.63	65.88	65.88	185,132
14 Aug 2023	65.85	66.08	65.43	65.66	65.66	163,288
11 Aug 2023	66.21	66.37	66.08	66.19	66.19	102,251
10 Aug 2023	66.25	66.36	66.00	66.36	66.36	41,319
09 Aug 2023	65.80	66.21	65.80	66.17	66.17	29,845
08 Aug 2023	66.04	66.19	65.86	65.86	65.86	31,091
07 Aug 2023	65.87	66.01	65.75	65.87	65.87	52,057
04 Aug 2023	65.82	66.04	65.65	66.04	66.04	88,005
03 Aug 2023	65.89	66.03	65.68	65.90	65.90	110,937
02 Aug 2023	66.77	66.86	66.18	66.29	66.29	298,273
01 Aug 2023	67.00	67.35	66.94	67.15	67.15	110,959
31 July 2023	66.80	67.02	66.47	66.79	66.79	135,762
28 July 2023	66.86	66.93	66.32	66.75	66.75	145,822
27 July 2023	66.80	67.39	66.75	67.22	67.22	66,462
26 July 2023	66.35	66.90	66.14	66.72	66.72	143,413
25 July 2023	66.18	66.22	65.95	66.14	66.14	77,417
24 July 2023	66.09	66.13	65.86	65.86	65.86	90,727
21 July 2023	65.96	65.98	65.70	65.95	65.95	59,672
20 July 2023	66.12	66.57	66.02	66.04	66.04	92,028
19 July 2023	66.07	66.14	65.94	66.02	66.02	51,911
18 July 2023	65.67	65.72	65.45	65.66	65.66	64,799
17 July 2023	65.80	65.88	65.62	65.80	65.80	62,650
14 July 2023	65.59	65.94	65.52	65.83	65.83	103,810
13 July 2023	64.98	65.45	64.98	65.31	65.31	177,672
12 July 2023	64.41	64.51	64.28	64.36	64.36	69,844
11 July 2023	63.63	64.06	63.63	64.06	64.06	71,178
10 July 2023	63.71	63.86	63.06	63.16	63.16	172,711
07 July 2023	63.68	63.68	63.28	63.49	63.49	278,928
06 July 2023	64.95	64.96	64.40	64.58	64.58	90,441
05 July 2023	65.47	65.62	65.30	65.37	65.37	66,078
04 July 2023	65.28	65.68	65.11	65.58	65.58	173,420
03 July 2023	65.02	65.38	64.90	65.31	65.31	115,529
30 June 2023	64.88	64.98	64.57	64.89	64.89	157,607
29 June 2023	64.87	65.14	64.80	64.85	64.85	200,988
28 June 2023	64.92	65.63	64.92	65.45	65.45	257,826
27 June 2023	64.62	64.80	64.53	64.74	64.74	68,010
26 June 2023	64.44	64.46	64.16	64.38	64.38	169,601
23 June 2023	65.25	65.35	64.46	64.57	64.57	269,715
22 June 2023	66.38	66.41	65.36	65.43	65.43	221,247
21 June 2023	66.84	66.85	66.52	66.52	66.52	179,191
20 June 2023	66.49	67.03	66.46	66.91	66.91	107,941
19 June 2023	66.11	66.43	66.10	66.33	66.33	102,822
16 June 2023	65.50	66.05	65.48	65.95	65.95	142,177
15 June 2023	65.35	65.41	65.15	65.26	65.26	72,887
14 June 2023	65.28	65.28	65.01	65.12	65.12	68,921
13 June 2023	64.73	64.92	64.58	64.92	64.92	72,054
09 June 2023	64.58	64.84	64.58	64.75	64.75	47,657
08 June 2023	64.67	64.76	64.49	64.55	64.55	288,122
07 June 2023	65.04	65.06	64.74	64.74	64.74	37,220
06 June 2023	65.28	65.32	64.80	64.82	64.82	133,267
05 June 2023	65.75	65.80	65.53	65.61	65.61	57,484
02 June 2023	65.09	65.15	64.81	64.95	64.95	26,118
01 June 2023	64.47	64.84	64.34	64.65	64.65	271,126
31 May 2023	65.24	65.26	64.47	64.47	64.47	78,245
30 May 2023	65.54	65.69	65.53	65.56	65.56	30,777
29 May 2023	65.84	65.97	65.61	65.61	65.61	53,904
26 May 2023	64.76	65.04	64.75	65.03	65.03	66,868
25 May 2023	65.19	65.23	64.81	64.90	64.90	314,408
24 May 2023	65.75	65.81	65.53	65.55	65.55	33,099
23 May 2023	66.18	66.26	66.01	66.01	66.01	41,406
22 May 2023	66.15	66.23	65.91	66.03	66.03	173,198
19 May 2023	65.98	66.30	65.97	66.18	66.18	88,953
18 May 2023	65.84	65.95	65.69	65.78	65.78	53,545
17 May 2023	65.39	65.52	65.06	65.41	65.41	70,022
16 May 2023	66.07	66.09	65.75	65.75	65.75	52,785
15 May 2023	65.92	66.04	65.75	66.02	66.02	402,314
12 May 2023	65.66	65.84	65.63	65.83	65.83	114,063
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6429-0.0003(-0.04%)

OIL90.81-0.90(-0.98%)

GOLD1,864.90-13.70(-0.73%)

Bitcoin AUD41,717.36-521.20(-1.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6429
-0.0003(-0.04%)

OIL
90.81
-0.90(-0.98%)

GOLD
1,864.90
-13.70(-0.73%)

Bitcoin AUD
41,717.36
-521.20(-1.23%)