SPDR S&P World ex Australia Carbon Control Fund (WXOZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 45.70 | 45.77 | 45.55 | 45.55 | 45.55 | 419 |
| 09 Oct 2024 | 45.28 | 45.32 | 45.26 | 45.30 | 45.30 | 1,099 |
| 08 Oct 2024 | 44.91 | 44.98 | 44.81 | 44.97 | 44.97 | 10,210 |
| 07 Oct 2024 | 45.00 | 45.07 | 44.85 | 44.86 | 44.86 | 6,591 |
| 04 Oct 2024 | 44.30 | 44.38 | 44.27 | 44.32 | 44.32 | 1,880 |
| 03 Oct 2024 | 44.30 | 44.30 | 44.18 | 44.27 | 44.27 | 10,121 |
| 02 Oct 2024 | 44.25 | 44.28 | 44.09 | 44.19 | 44.19 | 7,767 |
| 01 Oct 2024 | 44.53 | 44.56 | 44.42 | 44.42 | 44.42 | 918 |
| 30 Sept 2024 | 44.55 | 44.55 | 44.44 | 44.44 | 44.44 | 360 |
| 27 Sept 2024 | 44.78 | 44.78 | 44.71 | 44.77 | 44.77 | 434 |
| 26 Sept 2024 | 44.84 | 44.84 | 44.79 | 44.79 | 44.79 | 18 |
| 25 Sept 2024 | 44.34 | 44.39 | 44.34 | 44.36 | 44.36 | 10 |
| 24 Sept 2024 | 44.64 | 44.65 | 44.40 | 44.58 | 44.58 | 735 |
| 23 Sept 2024 | 44.86 | 44.86 | 44.71 | 44.72 | 44.72 | 1,198 |
| 20 Sept 2024 | 44.90 | 44.94 | 44.84 | 44.84 | 44.84 | 57 |
| 19 Sept 2024 | 44.67 | 44.70 | 44.65 | 44.65 | 44.65 | 7 |
| 18 Sept 2024 | 44.62 | 44.65 | 44.58 | 44.61 | 44.61 | 5,561 |
| 17 Sept 2024 | 44.83 | 44.83 | 44.65 | 44.71 | 44.71 | 3,907 |
| 16 Sept 2024 | 44.65 | 44.97 | 44.65 | 44.82 | 44.82 | 5,958 |
| 13 Sept 2024 | 44.67 | 44.74 | 44.59 | 44.65 | 44.65 | 9,982 |
| 12 Sept 2024 | 44.60 | 44.63 | 44.56 | 44.56 | 44.56 | 1,447 |
| 11 Sept 2024 | 44.27 | 44.31 | 44.20 | 44.23 | 44.23 | 8,167 |
| 10 Sept 2024 | 44.26 | 44.29 | 44.21 | 44.21 | 44.21 | 2,720 |
| 09 Sept 2024 | 43.74 | 43.89 | 43.74 | 43.89 | 43.89 | 1,591 |
| 06 Sept 2024 | 43.84 | 44.05 | 43.84 | 43.99 | 43.99 | 1,013 |
| 05 Sept 2024 | 44.06 | 44.21 | 44.06 | 44.08 | 44.08 | 6,900 |
| 04 Sept 2024 | 44.21 | 44.26 | 44.05 | 44.05 | 44.05 | 2,820 |
| 03 Sept 2024 | 44.72 | 44.89 | 44.56 | 44.89 | 44.89 | 1,710 |
| 02 Sept 2024 | 44.60 | 44.72 | 44.60 | 44.66 | 44.66 | 553 |
| 30 Aug 2024 | 44.29 | 44.40 | 44.29 | 44.31 | 44.31 | 125 |
| 29 Aug 2024 | 44.16 | 44.22 | 44.10 | 44.15 | 44.15 | 554 |
| 28 Aug 2024 | 44.42 | 44.50 | 44.41 | 44.50 | 44.50 | 147 |
| 27 Aug 2024 | 44.45 | 44.45 | 44.38 | 44.40 | 44.40 | 268 |
| 26 Aug 2024 | 44.53 | 44.57 | 44.43 | 44.55 | 44.55 | 1,521 |
| 23 Aug 2024 | 44.51 | 44.58 | 44.51 | 44.55 | 44.55 | 1,315 |
| 22 Aug 2024 | 44.56 | 44.60 | 44.52 | 44.52 | 44.52 | 1,814 |
| 21 Aug 2024 | 44.35 | 44.40 | 44.35 | 44.35 | 44.35 | 449 |
| 20 Aug 2024 | 44.35 | 44.58 | 44.35 | 44.55 | 44.55 | 10,439 |
| 19 Aug 2024 | 44.39 | 44.39 | 44.29 | 44.30 | 44.30 | 646 |
| 16 Aug 2024 | 44.60 | 44.60 | 44.51 | 44.51 | 44.51 | 244 |
| 15 Aug 2024 | 43.68 | 44.23 | 43.68 | 43.95 | 43.95 | 492 |
| 14 Aug 2024 | 43.60 | 43.71 | 43.52 | 43.62 | 43.62 | 4,371 |
| 13 Aug 2024 | 43.20 | 43.22 | 43.17 | 43.19 | 43.19 | 13 |
| 12 Aug 2024 | 43.00 | 43.22 | 43.00 | 43.19 | 43.19 | 4,491 |
| 09 Aug 2024 | 43.00 | 43.00 | 42.86 | 42.86 | 42.86 | 145 |
| 08 Aug 2024 | 42.53 | 42.53 | 42.33 | 42.33 | 42.33 | 2,465 |
| 07 Aug 2024 | 42.55 | 42.91 | 42.55 | 42.85 | 42.85 | 2,130 |
| 06 Aug 2024 | 44.50 | 44.50 | 42.61 | 42.93 | 42.93 | 1,946 |
| 05 Aug 2024 | 44.01 | 44.01 | 42.67 | 43.07 | 43.07 | 3,715 |
| 02 Aug 2024 | 44.44 | 44.44 | 44.00 | 44.00 | 44.00 | 6,344 |
| 01 Aug 2024 | 45.04 | 45.14 | 45.04 | 45.14 | 45.14 | 260 |
| 31 July 2024 | 44.31 | 44.93 | 44.31 | 44.93 | 44.93 | 1,074 |
| 30 July 2024 | 44.24 | 44.25 | 44.20 | 44.23 | 44.23 | 311 |
| 29 July 2024 | 44.33 | 44.50 | 44.33 | 44.49 | 44.49 | 11,617 |
| 26 July 2024 | 43.96 | 44.04 | 43.93 | 43.93 | 43.93 | 554 |
| 25 July 2024 | 44.01 | 44.15 | 43.92 | 44.15 | 44.15 | 3,384 |
| 24 July 2024 | 44.30 | 44.48 | 44.30 | 44.45 | 44.45 | 3,955 |
| 23 July 2024 | 44.36 | 44.45 | 44.35 | 44.45 | 44.45 | 5,742 |
| 22 July 2024 | 43.79 | 43.90 | 43.76 | 43.90 | 43.90 | 701 |
| 19 July 2024 | 43.90 | 43.94 | 43.82 | 43.85 | 43.85 | 6,839 |
| 18 July 2024 | 44.18 | 44.22 | 44.03 | 44.03 | 44.03 | 742 |
| 17 July 2024 | 44.40 | 44.47 | 44.39 | 44.39 | 44.39 | 6,141 |
| 16 July 2024 | 44.06 | 44.33 | 44.06 | 44.29 | 44.29 | 15,615 |
| 15 July 2024 | 43.68 | 44.05 | 43.68 | 43.99 | 43.99 | 3,741 |
| 12 July 2024 | 43.76 | 43.79 | 43.69 | 43.72 | 43.72 | 8,341 |
| 11 July 2024 | 43.82 | 43.96 | 43.82 | 43.90 | 43.90 | 2,862 |
| 10 July 2024 | 43.66 | 43.67 | 43.57 | 43.57 | 43.57 | 474 |
| 09 July 2024 | 43.62 | 43.65 | 43.58 | 43.65 | 43.65 | 576 |
| 08 July 2024 | 43.48 | 43.48 | 43.37 | 43.45 | 43.45 | 1,097 |
| 05 July 2024 | 43.38 | 43.40 | 43.38 | 43.40 | 43.40 | 132 |
| 04 July 2024 | 43.43 | 43.44 | 43.38 | 43.38 | 43.38 | 938 |
| 03 July 2024 | 43.33 | 43.41 | 43.33 | 43.34 | 43.34 | 2,541 |
| 02 July 2024 | 43.24 | 43.34 | 43.24 | 43.29 | 43.29 | 4,626 |
| 01 July 2024 | 43.19 | 43.26 | 43.19 | 43.26 | 43.26 | 1,166 |
| 28 June 2024 | 43.10 | 43.64 | 43.10 | 43.60 | 43.60 | 750 |
| 27 June 2024 | 43.28 | 43.28 | 43.07 | 43.13 | 43.13 | 2,014 |
| 27 June 2024 | 2.930374 Dividend | |||||
| 26 June 2024 | 46.56 | 46.56 | 46.10 | 46.10 | 43.17 | 7,611 |
| 25 June 2024 | 46.03 | 46.11 | 46.03 | 46.11 | 43.18 | 11,201 |
| 24 June 2024 | 46.15 | 46.16 | 46.06 | 46.13 | 43.20 | 2,442 |
| 21 June 2024 | 46.01 | 46.09 | 46.00 | 46.01 | 43.09 | 608 |
| 20 June 2024 | 46.14 | 46.59 | 46.00 | 46.10 | 43.17 | 1,394 |
| 19 June 2024 | 46.27 | 46.27 | 46.05 | 46.14 | 43.21 | 1,080 |
| 18 June 2024 | 46.30 | 46.37 | 46.26 | 46.26 | 43.32 | 1,832 |
| 17 June 2024 | 46.29 | 46.29 | 46.01 | 46.06 | 43.13 | 1,434 |
| 14 June 2024 | 46.06 | 46.13 | 46.04 | 46.04 | 43.11 | 600 |
| 13 June 2024 | 46.02 | 46.06 | 46.01 | 46.05 | 43.12 | 810 |
| 12 June 2024 | 45.89 | 45.90 | 45.73 | 45.73 | 42.82 | 666 |
| 11 June 2024 | 45.54 | 45.98 | 45.54 | 45.90 | 42.98 | 177 |
| 07 June 2024 | 45.61 | 45.61 | 45.14 | 45.35 | 42.47 | 120 |
| 06 June 2024 | 45.45 | 45.72 | 45.45 | 45.63 | 42.73 | 1,010 |
| 05 June 2024 | 45.07 | 45.35 | 45.07 | 45.19 | 42.32 | 4,367 |
| 04 June 2024 | 45.01 | 45.01 | 44.87 | 44.95 | 42.09 | 1,855 |
| 03 June 2024 | 45.05 | 45.23 | 45.05 | 45.18 | 42.31 | 810 |
| 31 May 2024 | 44.86 | 44.86 | 44.66 | 44.70 | 41.86 | 1,967 |
| 30 May 2024 | 45.01 | 45.01 | 44.81 | 44.81 | 41.96 | 604 |
| 29 May 2024 | 45.25 | 45.27 | 45.00 | 45.00 | 42.14 | 844 |
| 28 May 2024 | 45.20 | 45.30 | 45.20 | 45.25 | 42.37 | 719 |
| 27 May 2024 | 45.41 | 45.41 | 45.29 | 45.29 | 42.41 | 1,669 |
| 24 May 2024 | 46.04 | 46.06 | 45.41 | 45.41 | 42.52 | 4,791 |
| *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.