Australia markets closed

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
67.55+0.14 (+0.21%)
At close: 03:58PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202367.7267.7567.5467.5567.5560,187
27 Jan 202367.7267.7567.5467.5567.5560,187
25 Jan 202367.7367.7367.2367.4167.4168,141
24 Jan 202367.4267.6667.2567.6367.6341,774
23 Jan 202367.3267.4067.0867.2867.2834,677
20 Jan 202367.1667.3167.0167.2567.2541,483
19 Jan 202366.6267.1566.5867.1067.1081,790
18 Jan 202366.7166.9066.5766.6866.68145,876
17 Jan 202366.4366.8066.4366.6766.67103,695
16 Jan 202366.4866.7566.4166.6966.6998,569
13 Jan 202365.9966.3965.9966.1566.15107,432
12 Jan 202365.5065.8065.3565.7065.70116,267
11 Jan 202364.6665.0364.5964.9464.9476,897
10 Jan 202364.4664.5364.3064.3364.3336,869
09 Jan 202364.6664.8564.4964.5264.5249,512
06 Jan 202363.7564.2463.7264.1764.17142,703
05 Jan 202363.9064.0863.6563.7863.7849,284
04 Jan 202363.0863.7063.0663.6263.6270,793
03 Jan 202363.8363.8562.3062.6762.67168,559
30 Dec 202263.7263.8463.5163.5163.5130,139
29 Dec 202264.0364.0363.1263.3263.32181,484
28 Dec 202264.7564.8064.2864.3964.3961,408
23 Dec 202264.6164.6364.2264.6164.61110,893
22 Dec 202265.1165.2065.0265.0465.0452,931
21 Dec 202264.4364.9864.4364.6764.6769,366
20 Dec 202264.8164.8163.8063.9063.90125,904
19 Dec 202264.7365.0464.7164.8564.8565,356
16 Dec 202264.8865.3464.7365.0165.01211,859
15 Dec 202265.6265.8465.4565.5265.52103,133
14 Dec 202265.9165.9965.5565.9565.9577,751
13 Dec 202265.6565.7565.4165.4965.4997,197
12 Dec 202265.3765.3765.1065.3265.3242,069
09 Dec 202265.5665.6665.3565.5965.5947,731
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...