Mail

STW.AX - SPDR S&P/ASX 200 Fund

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 May 2023	65.76	65.81	65.57	65.75	65.75	91,222
10 May 2023	65.56	65.77	65.53	65.75	65.75	49,592
09 May 2023	65.75	65.77	65.54	65.75	65.75	24,025
08 May 2023	66.01	66.02	65.68	65.84	65.84	74,170
05 May 2023	65.00	65.35	64.90	65.28	65.28	124,884
04 May 2023	64.65	65.15	64.65	65.11	65.11	53,553
03 May 2023	65.31	65.31	64.80	65.12	65.12	85,135
02 May 2023	66.23	66.37	65.62	65.78	65.78	138,261
01 May 2023	66.53	66.71	66.42	66.42	66.42	55,269
28 Apr 2023	66.33	66.37	66.05	66.18	66.18	49,849
27 Apr 2023	66.10	66.10	65.85	66.00	66.00	106,542
26 Apr 2023	66.09	66.31	65.97	66.21	66.21	92,724
24 Apr 2023	66.27	66.39	66.20	66.26	66.26	54,830
21 Apr 2023	66.29	66.49	66.22	66.34	66.34	38,101
20 Apr 2023	66.67	66.80	66.51	66.63	66.63	53,458
19 Apr 2023	66.60	66.75	66.57	66.64	66.64	40,013
18 Apr 2023	66.57	66.70	66.43	66.62	66.62	42,874
17 Apr 2023	66.82	66.91	66.72	66.82	66.82	76,573
14 Apr 2023	66.38	66.66	66.21	66.62	66.62	62,151
13 Apr 2023	66.39	66.50	66.19	66.23	66.23	79,937
12 Apr 2023	66.60	66.72	66.44	66.46	66.46	97,621
11 Apr 2023	65.83	66.30	65.82	66.17	66.17	142,740
06 Apr 2023	65.56	65.60	65.19	65.31	65.31	60,735
05 Apr 2023	65.47	65.73	65.41	65.50	65.50	96,335
04 Apr 2023	65.40	65.55	65.32	65.51	65.51	141,311
03 Apr 2023	65.25	65.61	65.25	65.40	65.40	354,655
31 Mar 2023	64.80	65.04	64.80	64.95	64.95	144,871
30 Mar 2023	64.38	64.53	64.29	64.46	64.46	74,397
29 Mar 2023	64.19	64.52	64.17	64.52	64.52	142,517
28 Mar 2023	64.08	64.47	64.08	64.33	64.33	158,960
27 Mar 2023	63.85	63.95	63.69	63.74	63.74	105,165
24 Mar 2023	63.41	63.68	63.35	63.67	63.67	70,154
23 Mar 2023	63.88	63.89	63.61	63.78	63.78	103,782
22 Mar 2023	64.31	64.35	64.17	64.22	64.22	61,196
21 Mar 2023	63.65	63.97	63.63	63.64	63.64	145,707
20 Mar 2023	63.46	63.82	63.09	63.14	63.14	129,300
17 Mar 2023	63.87	64.02	63.63	63.97	63.97	200,470
16 Mar 2023	63.46	63.82	63.19	63.72	63.72	305,076
15 Mar 2023	64.58	64.62	64.20	64.57	64.57	221,449
14 Mar 2023	64.21	64.24	63.56	64.02	64.02	281,137
13 Mar 2023	65.33	65.34	64.67	64.97	64.97	132,986
10 Mar 2023	66.21	66.22	65.23	65.35	65.35	102,759
09 Mar 2023	66.91	67.04	66.77	66.88	66.88	49,499
08 Mar 2023	66.51	66.68	66.38	66.51	66.51	33,224
07 Mar 2023	66.42	67.02	66.28	66.91	66.91	107,952
06 Mar 2023	66.65	66.73	66.49	66.57	66.57	76,207
03 Mar 2023	66.17	66.20	66.00	66.09	66.09	32,924
02 Mar 2023	65.81	66.10	65.72	65.82	65.82	50,744
01 Mar 2023	65.50	65.93	65.41	65.83	65.83	143,817
28 Feb 2023	65.73	65.95	65.73	65.80	65.80	80,656
27 Feb 2023	65.57	65.70	65.20	65.48	65.48	80,702
24 Feb 2023	65.92	66.23	65.87	66.14	66.14	39,993
23 Feb 2023	66.02	66.13	65.91	65.99	65.99	140,952
22 Feb 2023	65.82	66.24	65.75	66.14	66.14	139,633
21 Feb 2023	66.02	66.33	65.90	66.30	66.30	142,671
20 Feb 2023	66.40	66.45	66.24	66.38	66.38	38,872
17 Feb 2023	66.67	66.70	66.31	66.35	66.35	85,536
16 Feb 2023	66.76	67.03	66.46	66.90	66.90	104,724
15 Feb 2023	66.97	66.97	66.20	66.40	66.40	83,768
14 Feb 2023	67.34	67.46	67.05	67.06	67.06	176,727
13 Feb 2023	67.06	67.07	66.83	66.92	66.92	24,715
10 Feb 2023	67.27	67.32	67.01	67.07	67.07	61,600
09 Feb 2023	67.64	67.86	67.52	67.60	67.60	42,064
08 Feb 2023	67.86	67.99	67.81	67.95	67.95	31,298
07 Feb 2023	67.95	68.15	67.61	67.63	67.63	80,057
06 Feb 2023	68.18	68.29	67.96	68.02	68.02	52,211
03 Feb 2023	67.90	68.28	67.69	68.25	68.25	419,701
02 Feb 2023	68.03	68.13	67.73	67.79	67.79	37,295
01 Feb 2023	67.84	68.01	67.63	67.69	67.69	31,915
31 Jan 2023	67.55	67.82	67.36	67.46	67.46	43,956
30 Jan 2023	67.73	67.74	67.45	67.52	67.52	61,354
27 Jan 2023	67.72	67.75	67.54	67.55	67.55	60,187
25 Jan 2023	67.73	67.73	67.23	67.41	67.41	68,141
24 Jan 2023	67.42	67.66	67.25	67.63	67.63	41,774
23 Jan 2023	67.32	67.40	67.08	67.28	67.28	34,677
20 Jan 2023	67.16	67.31	67.01	67.25	67.25	41,483
19 Jan 2023	66.62	67.15	66.58	67.10	67.10	81,790
18 Jan 2023	66.71	66.90	66.57	66.68	66.68	145,876
17 Jan 2023	66.43	66.80	66.43	66.67	66.67	103,695
16 Jan 2023	66.48	66.75	66.41	66.69	66.69	98,569
13 Jan 2023	65.99	66.39	65.99	66.15	66.15	107,432
12 Jan 2023	65.50	65.80	65.35	65.70	65.70	116,267
11 Jan 2023	64.66	65.03	64.59	64.94	64.94	76,897
10 Jan 2023	64.46	64.53	64.30	64.33	64.33	36,869
09 Jan 2023	64.66	64.85	64.49	64.52	64.52	49,512
06 Jan 2023	63.75	64.24	63.72	64.17	64.17	142,703
05 Jan 2023	63.90	64.08	63.65	63.78	63.78	49,284
04 Jan 2023	63.08	63.70	63.06	63.62	63.62	70,793
03 Jan 2023	63.83	63.85	62.30	62.67	62.67	168,559
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...