SPDR S&P World ex Australia Carbon Control Fund (WXOZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:12AM AEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 45.01 | 45.01 | 44.87 | 44.87 | 44.87 | 582 |
| 03 June 2024 | 45.05 | 45.23 | 45.05 | 45.18 | 45.18 | 810 |
| 31 May 2024 | 44.86 | 44.86 | 44.66 | 44.70 | 44.70 | 1,967 |
| 30 May 2024 | 45.01 | 45.01 | 44.81 | 44.81 | 44.81 | 604 |
| 29 May 2024 | 45.25 | 45.27 | 45.00 | 45.00 | 45.00 | 844 |
| 28 May 2024 | 45.20 | 45.30 | 45.20 | 45.25 | 45.25 | 719 |
| 27 May 2024 | 45.41 | 45.41 | 45.29 | 45.29 | 45.29 | 1,669 |
| 24 May 2024 | 46.04 | 46.06 | 45.41 | 45.41 | 45.41 | 4,791 |
| 23 May 2024 | 45.31 | 45.69 | 45.31 | 45.61 | 45.61 | 1,869 |
| 22 May 2024 | 45.23 | 45.31 | 45.22 | 45.24 | 45.24 | 291 |
| 21 May 2024 | 45.11 | 45.28 | 45.11 | 45.22 | 45.22 | 706 |
| 20 May 2024 | 45.07 | 45.11 | 45.02 | 45.11 | 45.11 | 218 |
| 17 May 2024 | 45.23 | 45.23 | 45.00 | 45.12 | 45.12 | 1,681 |
| 16 May 2024 | 45.09 | 45.24 | 45.09 | 45.24 | 45.24 | 965 |
| 15 May 2024 | 44.81 | 44.97 | 44.81 | 44.92 | 44.92 | 195 |
| 14 May 2024 | 44.86 | 44.88 | 44.76 | 44.81 | 44.81 | 1,300 |
| 13 May 2024 | 44.75 | 45.00 | 44.75 | 44.92 | 44.92 | 804 |
| 10 May 2024 | 44.67 | 44.80 | 44.67 | 44.70 | 44.70 | 1,763 |
| 09 May 2024 | 44.77 | 44.77 | 44.61 | 44.61 | 44.61 | 1,317 |
| 08 May 2024 | 44.63 | 44.78 | 44.63 | 44.65 | 44.65 | 5,011 |
| 07 May 2024 | 44.10 | 44.50 | 44.10 | 44.45 | 44.45 | 1,046 |
| 06 May 2024 | 44.11 | 44.11 | 44.02 | 44.10 | 44.10 | 977 |
| 03 May 2024 | 44.10 | 44.10 | 43.86 | 43.94 | 43.94 | 4,369 |
| 02 May 2024 | 44.15 | 44.15 | 43.86 | 43.86 | 43.86 | 1,453 |
| 01 May 2024 | 44.24 | 44.24 | 44.11 | 44.15 | 44.15 | 814 |
| 30 Apr 2024 | 44.16 | 44.24 | 44.15 | 44.16 | 44.16 | 1,966 |
| 29 Apr 2024 | 44.20 | 44.22 | 44.15 | 44.15 | 44.15 | 9,914 |
| 26 Apr 2024 | 44.18 | 44.18 | 43.83 | 44.07 | 44.07 | 967 |
| 24 Apr 2024 | 44.29 | 44.29 | 44.10 | 44.10 | 44.10 | 123 |
| 23 Apr 2024 | 43.82 | 43.96 | 43.82 | 43.85 | 43.85 | 2,000 |
| 22 Apr 2024 | 43.77 | 43.80 | 43.68 | 43.80 | 43.80 | 125 |
| 19 Apr 2024 | 44.07 | 44.07 | 43.69 | 43.77 | 43.77 | 1,145 |
| 18 Apr 2024 | 44.33 | 44.33 | 43.97 | 44.07 | 44.07 | 577 |
| 17 Apr 2024 | 44.38 | 44.39 | 44.33 | 44.33 | 44.33 | 2,532 |
| 16 Apr 2024 | 44.62 | 44.62 | 44.28 | 44.35 | 44.35 | 2,074 |
| 15 Apr 2024 | 45.50 | 45.50 | 44.62 | 44.62 | 44.62 | 1,203 |
| 12 Apr 2024 | 44.84 | 44.85 | 44.83 | 44.83 | 44.83 | 234 |
| 11 Apr 2024 | 44.72 | 44.75 | 44.66 | 44.72 | 44.72 | 1,249 |
| 10 Apr 2024 | 44.42 | 44.55 | 44.42 | 44.52 | 44.52 | 375 |
| 09 Apr 2024 | 44.60 | 44.60 | 44.48 | 44.52 | 44.52 | 3,107 |
| 08 Apr 2024 | 44.45 | 44.80 | 44.45 | 44.58 | 44.58 | 2,533 |
| 05 Apr 2024 | 44.28 | 44.39 | 44.28 | 44.30 | 44.30 | 546 |
| 04 Apr 2024 | 45.61 | 45.61 | 44.90 | 44.90 | 44.90 | 1,552 |
| 03 Apr 2024 | 45.18 | 45.18 | 44.93 | 44.93 | 44.93 | 5,012 |
| 02 Apr 2024 | 46.05 | 46.05 | 45.57 | 45.64 | 45.64 | 396 |
| 28 Mar 2024 | 45.64 | 45.64 | 45.56 | 45.58 | 45.58 | 341 |
| 27 Mar 2024 | 45.39 | 45.53 | 45.39 | 45.45 | 45.45 | 6,492 |
| 26 Mar 2024 | 45.39 | 45.39 | 45.26 | 45.26 | 45.26 | 851 |
| 25 Mar 2024 | 45.59 | 45.59 | 45.39 | 45.39 | 45.39 | 6,447 |
| 22 Mar 2024 | 45.18 | 45.62 | 45.05 | 45.59 | 45.59 | 909 |
| 21 Mar 2024 | 44.93 | 45.13 | 44.93 | 45.07 | 45.07 | 238 |
| 20 Mar 2024 | 44.80 | 45.03 | 44.80 | 44.92 | 44.92 | 5,110 |
| 19 Mar 2024 | 44.63 | 44.71 | 44.54 | 44.68 | 44.68 | 1,144 |
| 18 Mar 2024 | 44.55 | 44.55 | 44.41 | 44.54 | 44.54 | 660 |
| 15 Mar 2024 | 44.79 | 44.79 | 44.52 | 44.54 | 44.54 | 66 |
| 14 Mar 2024 | 44.43 | 44.50 | 44.42 | 44.42 | 44.42 | 2,818 |
| 13 Mar 2024 | 44.24 | 44.67 | 44.24 | 44.50 | 44.50 | 2,687 |
| 12 Mar 2024 | 44.29 | 44.29 | 44.10 | 44.24 | 44.24 | 948 |
| 11 Mar 2024 | 44.15 | 44.18 | 44.10 | 44.10 | 44.10 | 591 |
| 08 Mar 2024 | 44.42 | 44.50 | 44.39 | 44.39 | 44.39 | 910 |
| 07 Mar 2024 | 44.37 | 44.37 | 44.06 | 44.13 | 44.13 | 4,031 |
| 06 Mar 2024 | 44.45 | 44.54 | 44.38 | 44.45 | 44.45 | 3,486 |
| 05 Mar 2024 | 44.74 | 44.77 | 44.65 | 44.66 | 44.66 | 85 |
| 04 Mar 2024 | 44.47 | 44.76 | 44.47 | 44.72 | 44.72 | 168 |
| 01 Mar 2024 | 44.47 | 44.60 | 44.46 | 44.57 | 44.57 | 1,159 |
| 29 Feb 2024 | 44.26 | 44.34 | 44.20 | 44.28 | 44.28 | 2,642 |
| 28 Feb 2024 | 44.14 | 44.23 | 44.07 | 44.23 | 44.23 | 6,300 |
| 27 Feb 2024 | 44.14 | 44.15 | 44.02 | 44.02 | 44.02 | 2,075 |
| 26 Feb 2024 | 44.08 | 44.08 | 43.99 | 44.01 | 44.01 | 3,658 |
| 23 Feb 2024 | 44.10 | 44.11 | 43.96 | 43.96 | 43.96 | 487 |
| 22 Feb 2024 | 43.48 | 43.59 | 43.48 | 43.55 | 43.55 | 882 |
| 21 Feb 2024 | 43.40 | 43.40 | 43.18 | 43.18 | 43.18 | 1,254 |
| 20 Feb 2024 | 43.65 | 43.72 | 43.53 | 43.53 | 43.53 | 842 |
| 19 Feb 2024 | 43.93 | 43.93 | 43.61 | 43.70 | 43.70 | 2,503 |
| 16 Feb 2024 | 43.81 | 43.96 | 43.81 | 43.91 | 43.91 | 4,653 |
| 15 Feb 2024 | 43.78 | 43.83 | 43.68 | 43.81 | 43.81 | 5,061 |
| 14 Feb 2024 | 43.57 | 43.59 | 43.45 | 43.45 | 43.45 | 844 |
| 13 Feb 2024 | 43.57 | 43.73 | 43.57 | 43.73 | 43.73 | 370 |
| 12 Feb 2024 | 43.69 | 43.82 | 43.68 | 43.79 | 43.79 | 890 |
| 09 Feb 2024 | 43.68 | 43.69 | 43.62 | 43.68 | 43.68 | 976 |
| 08 Feb 2024 | 43.49 | 43.51 | 43.41 | 43.45 | 43.45 | 1,243 |
| 07 Feb 2024 | 43.32 | 43.32 | 43.14 | 43.15 | 43.15 | 72 |
| 06 Feb 2024 | 43.44 | 43.44 | 43.11 | 43.20 | 43.20 | 1,379 |
| 05 Feb 2024 | 43.33 | 43.34 | 43.19 | 43.26 | 43.26 | 236 |
| 02 Feb 2024 | 42.81 | 42.87 | 42.75 | 42.84 | 42.84 | 2,737 |
| 01 Feb 2024 | 42.51 | 42.54 | 42.06 | 42.53 | 42.53 | 3,480 |
| 31 Jan 2024 | 42.84 | 42.84 | 42.56 | 42.68 | 42.68 | 366 |
| 30 Jan 2024 | 42.45 | 42.64 | 42.45 | 42.56 | 42.56 | 1,987 |
| 29 Jan 2024 | 42.52 | 42.52 | 42.32 | 42.35 | 42.35 | 1,771 |
| 25 Jan 2024 | 42.44 | 42.44 | 42.33 | 42.42 | 42.42 | 934 |
| 24 Jan 2024 | 42.42 | 42.42 | 42.33 | 42.38 | 42.38 | 698 |
| 23 Jan 2024 | 42.15 | 42.30 | 42.05 | 42.15 | 42.15 | 3,167 |
| 22 Jan 2024 | 41.99 | 42.11 | 41.99 | 42.11 | 42.11 | 458 |
| 19 Jan 2024 | 41.71 | 41.71 | 41.58 | 41.70 | 41.70 | 1,214 |
| 18 Jan 2024 | 41.62 | 41.62 | 41.36 | 41.41 | 41.41 | 461 |
| 17 Jan 2024 | 41.36 | 41.60 | 41.36 | 41.50 | 41.50 | 1,282 |
| 16 Jan 2024 | 41.34 | 41.37 | 41.34 | 41.35 | 41.35 | 3,502 |
| 15 Jan 2024 | 41.16 | 41.17 | 41.07 | 41.17 | 41.17 | 57 |
| 12 Jan 2024 | 41.03 | 41.12 | 40.97 | 40.98 | 40.98 | 990 |
| 11 Jan 2024 | 41.14 | 41.14 | 41.02 | 41.03 | 41.03 | 1,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.