STW.AX - SPDR S&P/ASX 200 Fund

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202364.7665.0464.7565.0365.0366,868
25 May 202365.1965.2364.8164.9064.90314,408
24 May 202365.7565.8165.5365.5565.5533,099
23 May 202366.1866.2666.0166.0166.0141,406
22 May 202366.1566.2365.9166.0366.03173,198
19 May 202365.9866.3065.9766.1866.1888,953
18 May 202365.8465.9565.6965.7865.7853,545
17 May 202365.3965.5265.0665.4165.4170,022
16 May 202366.0766.0965.7565.7565.7552,785
15 May 202365.9266.0465.7566.0266.02402,314
12 May 202365.6665.8465.6365.8365.83114,063
11 May 202365.7665.8165.5765.7565.7591,222
10 May 202365.5665.7765.5365.7565.7549,592
09 May 202365.7565.7765.5465.7565.7524,025
08 May 202366.0166.0265.6865.8465.8474,170
05 May 202365.0065.3564.9065.2865.28124,884
04 May 202364.6565.1564.6565.1165.1153,553
03 May 202365.3165.3164.8065.1265.1285,135
02 May 202366.2366.3765.6265.7865.78138,261
01 May 202366.5366.7166.4266.4266.4255,269
28 Apr 202366.3366.3766.0566.1866.1849,849
27 Apr 202366.1066.1065.8566.0066.00106,542
26 Apr 202366.0966.3165.9766.2166.2192,724
24 Apr 202366.2766.3966.2066.2666.2654,830
21 Apr 202366.2966.4966.2266.3466.3438,101
20 Apr 202366.6766.8066.5166.6366.6353,458
19 Apr 202366.6066.7566.5766.6466.6440,013
18 Apr 202366.5766.7066.4366.6266.6242,874
17 Apr 202366.8266.9166.7266.8266.8276,573
14 Apr 202366.3866.6666.2166.6266.6262,151
13 Apr 202366.3966.5066.1966.2366.2379,937
12 Apr 202366.6066.7266.4466.4666.4697,621
11 Apr 202365.8366.3065.8266.1766.17142,740
06 Apr 202365.5665.6065.1965.3165.3160,735
05 Apr 202365.4765.7365.4165.5065.5096,335
04 Apr 202365.4065.5565.3265.5165.51141,311
03 Apr 202365.2565.6165.2565.4065.40354,655
31 Mar 202364.8065.0464.8064.9564.95144,871
30 Mar 202364.3864.5364.2964.4664.4674,397
29 Mar 202364.1964.5264.1764.5264.52142,517
28 Mar 202364.0864.4764.0864.3364.33158,960
27 Mar 202363.8563.9563.6963.7463.74105,165
24 Mar 202363.4163.6863.3563.6763.6770,154
23 Mar 202363.8863.8963.6163.7863.78103,782
22 Mar 202364.3164.3564.1764.2264.2261,196
21 Mar 202363.6563.9763.6363.6463.64145,707
20 Mar 202363.4663.8263.0963.1463.14129,300
17 Mar 202363.8764.0263.6363.9763.97200,470
16 Mar 202363.4663.8263.1963.7263.72305,076
15 Mar 202364.5864.6264.2064.5764.57221,449
14 Mar 202364.2164.2463.5664.0264.02281,137
13 Mar 202365.3365.3464.6764.9764.97132,986
10 Mar 202366.2166.2265.2365.3565.35102,759
09 Mar 202366.9167.0466.7766.8866.8849,499
08 Mar 202366.5166.6866.3866.5166.5133,224
07 Mar 202366.4267.0266.2866.9166.91107,952
06 Mar 202366.6566.7366.4966.5766.5776,207
03 Mar 202366.1766.2066.0066.0966.0932,924
02 Mar 202365.8166.1065.7265.8265.8250,744
01 Mar 202365.5065.9365.4165.8365.83143,817
28 Feb 202365.7365.9565.7365.8065.8080,656
27 Feb 202365.5765.7065.2065.4865.4880,702
24 Feb 202365.9266.2365.8766.1466.1439,993
23 Feb 202366.0266.1365.9165.9965.99140,952
22 Feb 202365.8266.2465.7566.1466.14139,633
21 Feb 202366.0266.3365.9066.3066.30142,671
20 Feb 202366.4066.4566.2466.3866.3838,872
17 Feb 202366.6766.7066.3166.3566.3585,536
16 Feb 202366.7667.0366.4666.9066.90104,724
15 Feb 202366.9766.9766.2066.4066.4083,768
14 Feb 202367.3467.4667.0567.0667.06176,727
13 Feb 202367.0667.0766.8366.9266.9224,715
10 Feb 202367.2767.3267.0167.0767.0761,600
09 Feb 202367.6467.8667.5267.6067.6042,064
08 Feb 202367.8667.9967.8167.9567.9531,298
07 Feb 202367.9568.1567.6167.6367.6380,057
06 Feb 202368.1868.2967.9668.0268.0252,211
03 Feb 202367.9068.2867.6968.2568.25419,701
02 Feb 202368.0368.1367.7367.7967.7937,295
01 Feb 202367.8468.0167.6367.6967.6931,915
31 Jan 202367.5567.8267.3667.4667.4643,956
30 Jan 202367.7367.7467.4567.5267.5261,354
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...