Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
71.11+0.73 (+1.04%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202470.9371.1970.9371.1171.11285,491
27 Mar 202470.9371.1970.9371.1171.11285,491
26 Mar 202469.9770.4269.9270.3870.38605,364
26 Mar 20240.688484 Dividend
25 Mar 202470.8871.0770.7370.7670.0768,046
24 Mar 202470.8071.3470.8071.0970.4084,876
21 Mar 202470.7770.7770.3770.6169.9270,695
20 Mar 202470.5770.8470.2470.7770.08185,249
19 Mar 202470.1670.3869.9469.9669.28103,348
18 Mar 202469.8670.0869.7170.0369.35190,290
17 Mar 202469.5769.8369.4869.7869.1068,415
14 Mar 202469.5269.6769.0169.5768.8972,757
13 Mar 202470.4470.4570.0170.0969.4133,196
12 Mar 202470.2670.3870.1370.2669.5839,447
11 Mar 202470.0670.3070.0370.0669.3832,072
10 Mar 202470.7470.7469.9569.9669.2852,125
07 Mar 202470.9271.3470.8871.2970.6039,048
06 Mar 202470.4370.5870.2870.5569.8638,210
05 Mar 202469.7170.0669.6469.9969.3186,749
04 Mar 202469.9470.0369.7269.8369.1536,845
03 Mar 202470.0470.2569.8869.8969.21161,819
29 Feb 202469.6370.0069.5769.9869.3068,729
28 Feb 202469.0869.5668.9469.5168.8344,293
27 Feb 202469.3969.4068.9669.1568.4877,345
26 Feb 202468.9369.1068.6469.0968.4251,969
25 Feb 202469.0969.3068.8769.0168.3442,116
22 Feb 202469.0469.0568.7968.8668.1957,574
21 Feb 202468.4968.6568.3568.5767.9085,662
20 Feb 202468.5468.7868.3068.5367.8697,235
19 Feb 202468.8968.9668.6568.8868.2191,001
18 Feb 202468.8169.0468.7968.8868.2152,910
15 Feb 202469.1669.1868.6268.7968.1291,555
14 Feb 202468.2468.5068.2468.3467.6860,257
13 Feb 202467.3967.8167.3467.8167.1572,522
12 Feb 202468.6168.6568.3068.3467.68144,946
11 Feb 202468.5768.6268.3768.4067.7368,291
08 Feb 202468.7468.7868.5768.6768.0052,583
07 Feb 202468.6668.8668.5068.6367.9696,431
06 Feb 202468.4868.7068.3268.4467.7790,513
05 Feb 202468.2068.2267.6968.1467.48156,514
04 Feb 202468.6468.6768.2268.5167.8499,849
01 Feb 202468.5469.2268.5469.1768.5086,240
31 Jan 202468.4468.4968.1168.1767.5175,307
30 Jan 202468.2469.0468.0468.9768.3094,953
29 Jan 202468.4268.5768.1968.2767.6135,290
28 Jan 202467.9568.1667.9068.0967.4379,373
24 Jan 202467.7767.9467.6467.8867.2257,525
23 Jan 202467.8467.8567.3767.5766.9146,260
22 Jan 202467.2067.6967.2067.5166.8563,751
21 Jan 202466.8967.2566.8967.1566.5048,520
18 Jan 202466.6166.9166.5566.6666.01206,124
17 Jan 202465.9466.2265.8066.0065.3690,962
16 Jan 202466.6166.6366.2566.4265.7768,144
15 Jan 202467.0467.0766.5066.6165.9682,188
14 Jan 202467.2967.3767.2067.3366.675,492
11 Jan 202467.1967.4467.1267.3266.6630,262
10 Jan 202467.3767.5167.2667.4266.7633,203
09 Jan 202467.3967.5467.0867.1166.4643,583
08 Jan 202467.5267.7567.5267.5566.8953,673
07 Jan 202467.1167.4166.8866.9566.3046,605
04 Jan 202467.3367.5267.2667.2766.6260,828
03 Jan 202467.3867.4667.1967.3266.6620,717
02 Jan 202467.9267.9267.5567.5566.8924,350
01 Jan 202468.0768.5668.0668.4867.8162,782
28 Dec 202368.2168.3068.0768.1667.5047,663
27 Dec 202368.1868.4168.0968.4167.7479,960
27 Dec 20230.548051 Dividend
26 Dec 202368.3868.7068.3168.3967.18106,084
21 Dec 202367.8868.0267.8067.8366.63598,341
20 Dec 202367.8668.1967.7667.8666.66302,640
19 Dec 202368.0268.2968.0168.1666.9647,698
18 Dec 202367.2667.8067.2067.7266.52157,408
17 Dec 202366.9867.3366.9867.1765.9838,018
14 Dec 202367.1767.5067.0567.2866.0998,432
13 Dec 202366.5866.7866.5066.7365.55137,233
12 Dec 202365.4665.7965.4465.6664.5067,186
11 Dec 202365.1565.5265.0965.4264.26347,581
10 Dec 202365.1665.4065.0565.1163.96268,554
07 Dec 202364.6465.0864.6165.0763.9233,079
06 Dec 202364.7864.9564.6964.8863.7337,727
05 Dec 202363.9965.0963.9964.9763.8281,557
04 Dec 202364.1864.1863.6963.8962.7647,364
03 Dec 202364.5464.8564.3964.4363.2991,185
30 Nov 202363.8364.0263.6763.9862.8546,253
29 Nov 202363.6564.0363.5464.0362.9038,387
28 Nov 202363.5763.8363.5763.5962.47355,497
27 Nov 202363.2663.7463.2563.4262.3043,407
26 Nov 202363.7363.8363.2063.2062.0854,179
23 Nov 202363.6563.8763.6363.6762.5532,228
22 Nov 202363.7363.8063.5763.5862.4632,235
21 Nov 202363.9664.1163.8563.9762.8451,110
20 Nov 202363.9864.0963.8864.0162.8894,653
19 Nov 202363.7763.9463.7263.8062.6777,384
16 Nov 202363.8863.8863.6363.7462.6146,452
15 Nov 202364.2564.3063.7363.8162.6891,368
14 Nov 202364.3264.3564.0464.1663.0375,078
13 Nov 202363.1963.3363.0863.2462.1269,777
12 Nov 202363.0463.0462.6662.6661.5539,464
09 Nov 202363.1063.1162.7862.9161.8060,434
08 Nov 202363.1863.5263.1863.2562.1353,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...