News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	67.72	67.75	67.54	67.55	67.55	60,187
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
30 Dec 2022	63.72	63.84	63.51	63.51	63.51	30,139
29 Dec 2022	64.03	64.03	63.12	63.32	63.32	181,484
28 Dec 2022	64.75	64.80	64.28	64.39	64.39	61,408
23 Dec 2022	64.61	64.63	64.22	64.61	64.61	110,893
22 Dec 2022	65.11	65.20	65.02	65.04	65.04	52,931
21 Dec 2022	64.43	64.98	64.43	64.67	64.67	69,366
20 Dec 2022	64.81	64.81	63.80	63.90	63.90	125,904
19 Dec 2022	64.73	65.04	64.71	64.85	64.85	65,356
16 Dec 2022	64.88	65.34	64.73	65.01	65.01	211,859
15 Dec 2022	65.62	65.84	65.45	65.52	65.52	103,133
14 Dec 2022	65.91	65.99	65.55	65.95	65.95	77,751
13 Dec 2022	65.65	65.75	65.41	65.49	65.49	97,197
12 Dec 2022	65.37	65.37	65.10	65.32	65.32	42,069
09 Dec 2022	65.56	65.66	65.35	65.59	65.59	47,731
08 Dec 2022	65.71	65.71	65.20	65.26	65.26	68,391
07 Dec 2022	65.86	66.04	65.66	65.74	65.74	85,435
06 Dec 2022	66.26	66.60	66.26	66.35	66.35	42,191
05 Dec 2022	66.50	66.85	66.43	66.64	66.64	46,303
02 Dec 2022	66.66	66.71	66.36	66.43	66.43	50,745
01 Dec 2022	67.03	67.08	66.71	66.84	66.84	74,456
30 Nov 2022	65.83	66.32	65.67	66.24	66.24	123,373
29 Nov 2022	65.58	65.95	65.50	65.92	65.92	77,238
28 Nov 2022	65.80	65.85	65.65	65.72	65.72	82,855
25 Nov 2022	65.96	66.08	65.88	65.99	65.99	496,481
24 Nov 2022	65.95	66.06	65.89	65.93	65.93	39,678
23 Nov 2022	65.82	65.89	65.61	65.72	65.72	96,711
22 Nov 2022	65.23	65.41	65.18	65.26	65.26	44,276
21 Nov 2022	65.25	65.33	64.87	64.92	64.92	48,663
18 Nov 2022	64.92	65.16	64.90	65.04	65.04	67,130
17 Nov 2022	64.90	64.95	64.75	64.87	64.87	63,520
16 Nov 2022	64.70	64.80	64.50	64.69	64.69	256,578
15 Nov 2022	64.83	64.87	64.63	64.83	64.83	45,382
14 Nov 2022	65.24	65.28	64.80	64.80	64.80	63,188
11 Nov 2022	64.87	65.05	64.65	64.94	64.94	194,056
10 Nov 2022	63.22	63.36	63.07	63.15	63.15	84,021
09 Nov 2022	63.34	63.60	63.34	63.51	63.51	58,977
08 Nov 2022	63.11	63.19	62.95	63.11	63.11	62,964
07 Nov 2022	62.92	62.93	62.61	62.85	62.85	105,290
04 Nov 2022	61.87	62.41	61.83	62.41	62.41	47,040
03 Nov 2022	62.23	62.23	61.75	62.10	62.10	101,030
02 Nov 2022	63.18	63.48	63.18	63.32	63.32	57,878
01 Nov 2022	62.09	63.20	62.09	63.20	63.20	304,880
31 Oct 2022	62.08	62.22	61.79	62.14	62.14	147,082
28 Oct 2022	61.74	61.80	61.35	61.44	61.44	130,503
27 Oct 2022	61.98	62.24	61.89	62.04	62.04	43,790
26 Oct 2022	61.79	61.97	61.57	61.67	61.67	185,250
25 Oct 2022	61.65	61.83	61.48	61.58	61.58	42,454
24 Oct 2022	61.73	61.79	61.31	61.41	61.41	70,107
21 Oct 2022	60.70	60.70	60.33	60.44	60.44	111,025
20 Oct 2022	61.00	61.05	60.66	60.88	60.88	163,798
19 Oct 2022	61.38	61.77	61.38	61.59	61.59	203,739
18 Oct 2022	61.10	61.50	61.05	61.46	61.46	280,183
17 Oct 2022	60.43	60.44	60.16	60.38	60.38	179,256
14 Oct 2022	61.15	61.34	61.08	61.24	61.24	86,451
13 Oct 2022	60.15	60.50	60.10	60.15	60.15	95,430
12 Oct 2022	60.04	60.42	60.04	60.24	60.24	63,107
11 Oct 2022	60.60	60.73	60.20	60.20	60.20	51,614
10 Oct 2022	60.42	60.55	60.17	60.40	60.40	57,547
07 Oct 2022	61.15	61.44	61.12	61.27	61.27	47,574
06 Oct 2022	61.41	61.81	61.41	61.70	61.70	58,549
05 Oct 2022	61.38	61.72	61.38	61.67	61.67	149,880
04 Oct 2022	59.38	60.65	59.38	60.60	60.60	126,135
03 Oct 2022	58.70	58.76	58.06	58.46	58.46	46,198
30 Sept 2022	59.20	59.23	58.48	58.66	58.66	181,652
29 Sept 2022	59.43	59.77	59.39	59.39	59.39	62,936
28 Sept 2022	59.68	60.07	59.36	59.65	59.65	148,349
27 Sept 2022	59.82	60.05	59.71	59.96	59.96	209,500
26 Sept 2022	59.73	60.00	59.35	59.75	59.75	192,328
23 Sept 2022	61.40	61.40	60.36	60.65	60.65	220,770
21 Sept 2022	62.18	62.22	61.75	61.80	61.80	72,289
20 Sept 2022	62.54	62.80	62.47	62.74	62.74	71,900
19 Sept 2022	62.14	62.29	61.97	61.99	61.99	103,829
16 Sept 2022	62.60	62.64	62.02	62.12	62.12	261,025
15 Sept 2022	63.07	63.34	62.97	63.04	63.04	209,277
14 Sept 2022	63.01	63.06	62.65	62.84	62.84	156,190
13 Sept 2022	64.50	64.59	64.32	64.55	64.55	100,760
12 Sept 2022	64.16	64.19	63.91	64.12	64.12	85,006
09 Sept 2022	63.04	63.50	62.96	63.48	63.48	63,901
08 Sept 2022	62.09	63.04	62.05	63.04	63.04	67,375
07 Sept 2022	62.42	62.43	61.74	61.85	61.85	124,644
06 Sept 2022	63.01	63.25	62.66	62.72	62.72	79,321
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,160.98-524.11(-1.60%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,160.98
-524.11(-1.60%)