Australia markets close in 1 hour 1 minute

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
74.55+0.49 (+0.66%)
As of 02:46PM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 202474.2274.6874.0074.5574.5544,227
18 Sept 202473.9274.1973.8574.0674.0641,976
17 Sept 202474.1974.2374.0074.0774.0766,554
16 Sept 202474.0174.1473.8673.8673.8640,503
13 Sept 202473.8974.1273.6073.6773.6726,378
12 Sept 202473.0173.5073.0173.4573.4542,734
11 Sept 202472.7572.8072.2772.4472.4444,579
10 Sept 202473.0373.0772.6872.7072.7043,558
09 Sept 202471.6772.5471.6572.4272.4232,139
06 Sept 202472.3672.7872.3572.5872.58132,966
05 Sept 202472.1072.4972.1072.3672.3640,211
04 Sept 202472.3572.5071.7771.9871.9888,788
03 Sept 202473.1973.3673.0973.3173.3126,751
02 Sept 202472.8273.3272.7073.2873.2839,606
30 Aug 202473.0473.1072.9173.1073.10103,102
29 Aug 202472.4972.7472.4372.7072.7046,125
28 Aug 202472.6172.8072.3372.7972.7961,061
27 Aug 202473.0073.1772.8072.8572.8563,192
26 Aug 202472.7473.0472.6972.9472.9452,115
23 Aug 202472.2172.4372.1372.4072.4080,604
22 Aug 202472.4972.5872.4072.4972.4975,241
21 Aug 202471.8272.2371.7572.2272.2276,295
20 Aug 202472.2472.2971.9272.0572.0557,910
19 Aug 202471.6271.9671.6271.8771.8759,274
16 Aug 202471.6771.8771.5171.7371.73100,015
15 Aug 202470.9771.1770.7570.8570.85148,292
14 Aug 202470.9671.2170.6470.6570.65478,163
13 Aug 202470.3470.5170.2470.4270.42265,834
12 Aug 202470.5270.5570.2970.2970.2944,369
09 Aug 202469.9570.1669.5070.0170.0167,158
08 Aug 202468.8869.3268.7769.1069.1081,139
07 Aug 202468.7569.6168.7169.3469.34120,074
06 Aug 202468.7269.3968.5069.1269.1298,694
05 Aug 202470.0170.0268.6768.8268.82220,457
02 Aug 202471.5871.6771.2371.3971.39181,502
01 Aug 202473.2973.3673.0373.0373.0392,114
31 July 202471.8372.8171.8372.8172.8179,936
30 July 202471.2071.5871.0571.5371.5356,750
29 July 202471.8071.9871.8071.8571.8591,360
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...