ASX - Delayed Quote
AUD
SPDR ETFs Australia - State Street SPDR S&P/ASX 200 Resources ETF (OZR.AX)
16.54
-0.47
(-2.76%)
As of 12:02:54 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
16.50
16.61
16.35
16.53
16.53
147,292
Nov 5, 2026
16.67
17.03
16.67
17.01
17.01
152,428
Nov 4, 2026
16.27
16.32
16.00
16.09
16.09
9,811
Nov 3, 2026
16.67
16.67
16.31
16.31
16.31
73,285
Nov 2, 2026
16.67
16.67
16.39
16.42
16.42
167,119
Oct 30, 2026
16.75
16.81
16.64
16.64
16.64
24,386
Oct 29, 2026
16.88
16.88
16.73
16.75
16.75
10,542
Oct 28, 2026
16.89
17.01
16.84
16.84
16.84
76,165
Oct 27, 2026
16.45
16.67
16.42
16.60
16.60
198,641
Oct 26, 2026
16.18
16.32
16.18
16.31
16.31
76,225
Oct 23, 2026
16.33
16.33
15.97
16.07
16.07
73,993
Oct 22, 2026
16.92
16.92
16.62
16.62
16.62
147,268
Oct 21, 2026
17.04
17.05
16.94
16.96
16.96
78,429
Oct 20, 2026
17.35
17.35
17.02
17.27
17.27
13,071
Oct 19, 2026
17.29
17.34
17.18
17.32
17.32
41,664
Oct 16, 2026
17.09
17.32
17.09
17.29
17.29
136,054
Oct 15, 2026
17.24
17.24
16.81
16.85
16.85
58,481
Oct 14, 2026
17.54
17.58
17.38
17.44
17.44
48,997
Oct 13, 2026
17.80
17.80
17.54
17.54
17.54
138,362
Oct 12, 2026
17.70
17.97
17.70
17.82
17.82
164,014
Oct 9, 2026
17.65
17.66
17.47
17.61
17.61
64,308
Oct 8, 2026
17.68
17.69
17.48
17.62
17.62
145,273
Oct 7, 2026
17.89
17.93
17.80
17.84
17.84
15,519
Oct 6, 2026
17.87
17.93
17.80
17.89
17.89
20,800
Oct 5, 2026
17.90
17.90
17.72
17.78
17.78
81,105
Oct 2, 2026
17.50
17.71
17.50
17.71
17.71
17,141
Oct 1, 2026
17.86
17.86
17.47
17.57
17.57
119,886
Sep 30, 2026
17.69
17.94
17.69
17.88
17.88
179,331
Sep 29, 2026
17.68
17.69
17.54
17.68
17.68
10,803
Sep 28, 2026
17.84
17.84
17.59
17.59
17.59
122,358
Sep 25, 2026
17.94
17.94
17.77
17.84
17.84
10,379
Sep 24, 2026
17.87
17.96
17.79
17.93
17.93
55,151
Sep 23, 2026
18.16
18.25
18.10
18.25
18.25
107,719
Sep 22, 2026
17.94
17.99
17.91
17.92
17.92
56,582
Sep 21, 2026
17.92
17.97
17.85
17.85
17.85
34,488
Sep 18, 2026
17.94
17.99
17.92
17.97
17.97
151,647
Sep 17, 2026
17.82
17.87
17.64
17.70
17.70
87,121
Sep 16, 2026
17.66
17.85
17.57
17.81
17.81
17,774
Sep 15, 2026
17.83
17.83
17.55
17.56
17.56
188,613
Sep 14, 2026
18.18
18.18
17.92
17.94
17.94
56,714
Sep 11, 2026
18.11
18.13
17.88
18.02
18.02
128,104
Sep 10, 2026
18.80
18.80
18.45
18.52
18.52
23,132
Sep 9, 2026
18.78
18.91
18.76
18.91
18.91
56,206
Sep 8, 2026
18.78
18.78
18.55
18.66
18.66
17,542
Sep 7, 2026
18.55
18.79
18.55
18.69
18.69
20,378
Sep 4, 2026
18.78
18.80
18.48
18.58
18.58
18,116
Sep 3, 2026
18.50
18.79
18.50
18.70
18.70
40,427
Sep 2, 2026
18.73
18.73
18.41
18.47
18.47
33,822
Sep 1, 2026
18.88
19.03
18.82
19.00
19.00
26,462
Aug 31, 2026
18.94
18.94
18.73
18.84
18.84
18,238
Aug 28, 2026
19.00
19.15
19.00
19.11
19.11
21,036
Aug 27, 2026
19.16
19.16
18.96
18.97
18.97
34,487
Aug 26, 2026
19.21
19.40
19.17
19.17
19.17
45,543
Aug 25, 2026
19.17
19.38
19.14
19.19
19.19
38,793
Aug 24, 2026
19.10
19.30
19.09
19.17
19.17
52,475
Aug 21, 2026
18.71
18.78
18.67
18.74
18.74
66,978
Aug 20, 2026
18.40
18.71
18.40
18.71
18.71
82,756
Aug 19, 2026
18.40
18.40
17.88
18.12
18.12
40,965
Aug 18, 2026
18.11
18.32
18.11
18.19
18.19
85,305
Aug 17, 2026
17.74
18.09
17.74
18.05
18.05
198,976
Aug 14, 2026
17.86
17.86
17.69
17.74
17.74
198,592
Aug 13, 2026
18.34
18.34
18.03
18.03
18.03
366,100
Aug 12, 2026
18.30
18.36
18.20
18.26
18.26
35,454
Aug 11, 2026
18.21
18.47
18.21
18.33
18.33
25,109
Aug 10, 2026
18.03
18.18
18.03
18.17
18.17
74,717
Aug 7, 2026
17.75
17.94
17.69
17.77
17.77
66,177
Aug 6, 2026
17.83
17.86
17.70
17.73
17.73
46,374
Aug 5, 2026
17.25
17.57
17.25
17.57
17.57
137,156
Aug 4, 2026
16.89
17.11
16.81
17.07
17.07
55,216
Aug 3, 2026
16.89
16.90
16.83
16.88
16.88
7,269
Jul 31, 2026
17.04
17.15
16.87
16.95
16.95
108,679
Jul 30, 2026
17.09
17.09
16.64
16.65
16.65
213,123
Jul 29, 2026
16.78
16.97
16.78
16.91
16.91
44,022
Jul 28, 2026
16.82
16.82
16.55
16.68
16.68
84,069
Jul 27, 2026
16.80
16.88
16.80
16.86
16.86
44,249
Jul 24, 2026
16.91
16.91
16.57
16.63
16.63
42,728
Jul 23, 2026
16.96
17.12
16.96
17.03
17.03
165,130
Jul 22, 2026
16.60
16.88
16.60
16.79
16.79
372,439
Jul 21, 2026
16.19
16.40
16.11
16.40
16.40
118,137
Jul 20, 2026
16.40
16.40
16.19
16.19
16.19
103,016
Jul 17, 2026
16.34
16.34
16.17
16.20
16.20
307,432
Jul 16, 2026
16.92
16.92
16.51
16.61
16.61
54,429
Jul 15, 2026
16.90
17.02
16.89
16.91
16.91
360,457
Jul 14, 2026
16.60
16.69
16.47
16.67
16.67
62,639
Jul 13, 2026
16.70
16.70
16.40
16.50
16.50
37,370
Jul 10, 2026
16.39
16.62
16.39
16.58
16.58
621,717
Jul 9, 2026
16.29
16.29
16.14
16.29
16.29
128,742
Jul 8, 2026
16.50
16.50
16.30
16.42
16.42
808,037
Jul 7, 2026
17.03
17.03
16.61
16.66
16.66
176,770
Jul 6, 2026
17.16
17.27
17.03
17.03
17.03
49,463
Jul 3, 2026
16.92
17.20
16.89
17.16
17.16
319,588
Jul 2, 2026
16.80
16.83
16.62
16.77
16.77
64,065
Jul 1, 2026
16.95
16.95
16.72
16.81
16.81
152,569
Jun 30, 2026
16.92
16.92
16.66
16.77
16.77
47,399
Jun 29, 2026
0.218103
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
16.90
16.98
16.79
16.91
16.91
237,252
Jun 26, 2026
17.10
17.15
16.90
17.00
16.78
142,597
Jun 25, 2026
17.19
17.20
16.87
16.99
16.77
220,413
Jun 24, 2026
17.48
17.48
17.20
17.40
17.18
197,267
Jun 23, 2026
17.95
17.95
17.53
17.53
17.31
172,089
Jun 22, 2026
17.80
17.89
17.62
17.89
17.66
126,846
Jun 19, 2026
18.60
18.60
17.88
17.93
17.70
235,058
Jun 18, 2026
18.72
18.72
18.55
18.56
18.32
19,172
Jun 17, 2026
18.62
18.86
18.60
18.72
18.48
35,969
Jun 16, 2026
18.68
18.70
18.59
18.62
18.38
27,154
Jun 15, 2026
18.55
18.69
18.54
18.67
18.43
350,519
Jun 12, 2026
17.99
18.16
17.96
18.12
17.89
582,282
Jun 11, 2026
17.35
17.59
17.10
17.54
17.31
72,732
Jun 10, 2026
17.78
17.78
17.37
17.50
17.28
310,992
Jun 9, 2026
17.85
17.85
17.44
17.71
17.48
317,448
Jun 5, 2026
18.42
18.42
18.03
18.08
17.85
120,371
Jun 4, 2026
18.84
18.84
18.44
18.48
18.24
19,225
Jun 3, 2026
18.93
19.08
18.93
19.05
18.81
76,723
Jun 2, 2026
18.54
18.73
18.50
18.70
18.46
227,918
Jun 1, 2026
18.38
18.54
18.36
18.51
18.27
81,388
May 29, 2026
18.20
18.41
18.20
18.35
18.11
45,746
May 28, 2026
18.50
18.50
17.86
17.97
17.74
61,282
May 27, 2026
18.30
18.40
18.26
18.34
18.10
84,952
May 26, 2026
18.23
18.23
18.11
18.22
17.99
10,647
May 25, 2026
18.02
18.26
18.02
18.23
18.00
15,833
May 22, 2026
17.87
18.04
17.87
17.93
17.70
28,145
May 21, 2026
17.78
17.82
17.70
17.79
17.56
37,405
May 20, 2026
17.65
17.65
17.42
17.46
17.24
59,332
May 19, 2026
17.76
17.81
17.58
17.65
17.42
29,336
May 18, 2026
18.12
18.12
17.73
17.76
17.53
18,043
May 15, 2026
18.31
18.37
18.10
18.12
17.89
259,488
May 14, 2026
18.63
18.69
18.52
18.53
18.29
18,999
May 13, 2026
18.36
18.75
18.36
18.62
18.38
23,920
May 12, 2026
18.11
18.36
18.11
18.31
18.08
935,452
May 11, 2026
17.72
17.96
17.72
17.91
17.68
1,117,598
May 8, 2026
17.98
17.98
17.67
17.79
17.56
41,323
May 7, 2026
17.86
18.00
17.86
17.94
17.71
28,167
May 6, 2026
17.25
17.55
17.21
17.55
17.32
11,913
May 5, 2026
17.18
17.27
17.09
17.25
17.03
15,168
May 4, 2026
17.90
17.90
17.23
17.26
17.04
11,190
May 1, 2026
17.49
17.51
17.37
17.37
17.15
8,389
Apr 30, 2026
17.40
17.40
17.08
17.08
16.86
10,795
Apr 29, 2026
17.28
17.45
17.21
17.40
17.18
11,001
Apr 28, 2026
17.51
17.51
17.38
17.43
17.21
10,293
Apr 27, 2026
17.45
17.57
17.37
17.52
17.30
14,247
Apr 24, 2026
17.54
17.62
17.46
17.47
17.25
11,175
Apr 23, 2026
17.88
17.88
17.55
17.60
17.37
17,668
Apr 22, 2026
17.72
17.73
17.63
17.69
17.46
14,638
Apr 21, 2026
17.79
17.79
17.61
17.72
17.49
36,308
Apr 20, 2026
17.90
17.90
17.59
17.75
17.52
8,688
Apr 17, 2026
17.83
17.91
17.78
17.84
17.61
15,144
Apr 16, 2026
17.91
17.91
17.76
17.83
17.60
15,266
Apr 15, 2026
17.92
17.96
17.85
17.93
17.70
29,665
Apr 14, 2026
17.70
17.94
17.70
17.87
17.64
39,606
Apr 13, 2026
17.70
17.70
17.49
17.57
17.34
38,131
Apr 10, 2026
17.70
17.70
17.55
17.60
17.37
135,031
Apr 9, 2026
17.60
17.67
17.43
17.66
17.43
14,329
Apr 8, 2026
17.76
17.76
17.61
17.64
17.41
34,925
Apr 7, 2026
17.15
17.27
17.14
17.20
16.98
130,566
Apr 2, 2026
17.30
17.34
16.80
16.82
16.60
80,593
Apr 1, 2026
17.04
17.28
16.95
17.23
17.01
88,961
Mar 31, 2026
16.56
16.67
16.39
16.60
16.39
14,758
Mar 30, 2026
16.28
16.58
16.28
16.54
16.33
104,037
Mar 27, 2026
16.15
16.25
16.07
16.25
16.04
32,561
Mar 26, 2026
16.25
16.33
16.12
16.22
16.01
24,593
Mar 25, 2026
16.12
16.28
16.11
16.25
16.04
77,346
Mar 24, 2026
15.75
15.84
15.63
15.78
15.58
254,311
Mar 23, 2026
15.34
15.60
15.11
15.38
15.18
130,456
Mar 20, 2026
15.50
15.71
15.40
15.68
15.48
185,388
Mar 19, 2026
16.41
16.41
15.85
15.88
15.68
37,291
Mar 18, 2026
16.43
16.43
16.32
16.41
16.20
40,055
Mar 17, 2026
16.30
16.37
16.24
16.36
16.15
111,535
Mar 16, 2026
16.38
16.38
16.13
16.20
15.99
144,737
Mar 13, 2026
16.63
16.71
16.51
16.51
16.30
69,640
Mar 12, 2026
16.87
16.87
16.73
16.75
16.54
11,892
Mar 11, 2026
16.87
16.97
16.85
16.97
16.75
7,900
Mar 10, 2026
16.65
16.77
16.56
16.64
16.43
12,403
Mar 9, 2026
16.71
16.72
16.18
16.44
16.23
356,120
Mar 6, 2026
17.26
17.26
16.93
17.11
16.89
26,681
Mar 5, 2026
17.59
17.73
17.57
17.71
17.48
30,402
Mar 4, 2026
18.00
18.00
17.31
17.59
17.36
66,307
Mar 3, 2026
18.50
18.50
18.05
18.11
17.88
15,897
Mar 2, 2026
18.01
18.47
18.01
18.46
18.22
24,244
Feb 27, 2026
17.82
18.00
17.80
17.97
17.74
22,971
Feb 26, 2026
17.85
17.95
17.82
17.85
17.62
14,475
Feb 25, 2026
17.50
17.70
17.50
17.68
17.45
24,285
Feb 24, 2026
17.29
17.41
17.20
17.28
17.06
20,989
Feb 23, 2026
16.97
17.06
16.95
17.05
16.83
12,585
Feb 20, 2026
16.95
17.01
16.85
16.88
16.66
12,091
Feb 19, 2026
16.65
16.99
16.65
16.95
16.73
9,445
Feb 18, 2026
16.53
16.64
16.48
16.64
16.43
16,171
Feb 17, 2026
16.81
16.85
16.63
16.68
16.47
21,088
Feb 16, 2026
16.75
16.75
16.40
16.50
16.29
92,617
Feb 13, 2026
16.64
16.69
16.55
16.64
16.43
43,948
Feb 12, 2026
16.96
17.11
16.96
16.98
16.76
44,190
Feb 11, 2026
16.60
16.81
16.52
16.80
16.58
53,282
Feb 10, 2026
16.59
16.61
16.50
16.55
16.34
78,208
Feb 9, 2026
16.19
16.40
16.19
16.39
16.18
26,250
Feb 6, 2026
16.14
16.14
15.86
15.94
15.74
16,670
Feb 5, 2026
16.67
16.70
16.29
16.34
16.13
18,693
Feb 4, 2026
16.61
16.95
16.61
16.95
16.73
73,535
Feb 3, 2026
16.26
16.44
16.26
16.30
16.09
11,465
Feb 2, 2026
16.16
16.26
15.90
16.05
15.84
22,444
Jan 30, 2026
17.09
17.15
16.46
16.56
16.35
35,521
Jan 29, 2026
16.98
16.98
16.70
16.81
16.59
34,339
Jan 28, 2026
16.85
16.94
16.78
16.91
16.69
71,749
Jan 27, 2026
16.76
16.78
16.66
16.71
16.50
66,991
Jan 23, 2026
16.50
16.50
16.40
16.44
16.23
3,839
Jan 22, 2026
16.53
16.54
16.23
16.26
16.05
161,937
Jan 21, 2026
16.10
16.41
16.10
16.39
16.18
14,318
Jan 20, 2026
16.21
16.21
16.02
16.05
15.84
5,387
Jan 19, 2026
16.08
16.22
16.08
16.21
16.00
12,847
Jan 16, 2026
16.23
16.23
16.08
16.08
15.87
9,727
Jan 15, 2026
15.98
16.31
15.98
16.18
15.97
29,467
Jan 14, 2026
15.96
16.01
15.93
15.98
15.77
27,774
Jan 13, 2026
15.74
15.89
15.74
15.87
15.67
21,079
Jan 12, 2026
15.60
15.64
15.54
15.58
15.38
12,045
Jan 9, 2026
15.56
15.62
15.54
15.58
15.38
5,189
Jan 8, 2026
15.66
15.71
15.57
15.59
15.39
9,658
Jan 7, 2026
15.87
15.94
15.62
15.74
15.54
48,496
Jan 6, 2026
15.57
15.61
15.44
15.61
15.41
13,723
Jan 5, 2026
15.21
15.35
15.20
15.34
15.14
16,479
Jan 2, 2026
15.07
15.13
14.93
15.10
14.91
11,230
Dec 31, 2025
15.00
15.11
15.00
15.09
14.90
10,797
Dec 30, 2025
0.188402
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
14.92
15.03
14.82
15.02
14.83
6,058
Dec 29, 2025
15.43
15.56
15.30
15.33
14.95
14,345
Dec 24, 2025
15.33
15.43
15.33
15.42
15.04
11,389
Dec 23, 2025
15.35
15.37
15.25
15.36
14.98
29,422
Dec 22, 2025
15.02
15.25
15.02
15.25
14.87
68,031
Dec 19, 2025
14.98
14.98
14.80
14.88
14.51
18,426
Dec 18, 2025
14.99
15.00
14.89
14.96
14.59
80,112
Dec 17, 2025
14.80
14.98
14.75
14.98
14.61
78,909
Dec 16, 2025
14.96
15.00
14.76
14.83
14.46
94,158
Dec 15, 2025
15.19
15.19
14.90
14.90
14.53
31,791
Dec 12, 2025
15.21
15.30
15.21
15.29
14.91
13,728
Dec 11, 2025
15.00
15.13
15.00
15.06
14.68
19,567
Dec 10, 2025
14.78
14.92
14.78
14.92
14.55
6,978
Dec 9, 2025
14.80
14.85
14.70
14.75
14.38
17,938
Dec 8, 2025
14.91
14.91
14.77
14.80
14.43
6,089
Dec 5, 2025
14.88
14.94
14.84
14.93
14.56
14,341
Dec 4, 2025
14.85
14.89
14.83
14.84
14.47
14,813
Dec 3, 2025
14.62
14.73
14.62
14.65
14.28
19,955
Dec 2, 2025
14.60
14.64
14.60
14.60
14.24
5,544
Dec 1, 2025
14.53
14.61
14.44
14.53
14.17
11,745
Nov 28, 2025
14.39
14.50
14.39
14.46
14.10
34,214
Nov 27, 2025
14.50
14.53
14.38
14.40
14.04
4,552
Nov 26, 2025
14.29
14.46
14.29
14.44
14.08
5,867
Nov 25, 2025
14.13
14.23
14.13
14.22
13.87
5,581
Nov 24, 2025
13.98
14.02
13.91
13.91
13.56
18,506
Nov 21, 2025
14.06
14.06
13.86
13.92
13.57
8,335
Nov 20, 2025
14.00
14.42
14.00
14.40
14.04
12,157
Nov 19, 2025
14.12
14.24
14.12
14.18
13.83
10,118
Nov 18, 2025
14.41
14.41
14.05
14.05
13.70
19,214
Nov 17, 2025
14.45
14.53
14.28
14.41
14.05
19,235
Nov 14, 2025
14.39
14.48
14.35
14.46
14.10
34,409
Nov 13, 2025
14.53
14.64
14.53
14.53
14.17
219,346
Nov 12, 2025
14.39
14.57
14.39
14.52
14.16
13,807
Nov 11, 2025
14.32
14.43
14.32
14.36
14.00
471,825
Nov 10, 2025
13.99
14.22
13.99
14.20
13.85
15,572
Nov 7, 2025
14.05
14.07
13.98
13.99
13.64
11,334
Nov 6, 2025
14.00
14.11
13.97
14.04
13.69
18,948
