ASX - Delayed Quote
AUD
SPDR ETFs Australia - State Street SPDR S&P/ASX 200 ETF (STW.AX)
80.61
-0.42
(-0.52%)
At close: 4:10:29 PM GMT+11
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
80.10
80.75
79.79
80.61
80.61
102,175
Nov 5, 2026
80.48
81.03
80.02
81.03
81.03
192,353
Nov 4, 2026
79.20
79.21
78.65
78.97
78.97
45,661
Nov 3, 2026
79.54
79.58
79.00
79.31
79.31
50,027
Nov 2, 2026
79.33
79.66
79.02
79.16
79.16
41,741
Oct 30, 2026
79.71
80.37
79.52
79.54
79.54
95,314
Oct 29, 2026
79.25
79.49
79.18
79.42
79.42
103,753
Oct 28, 2026
79.30
79.83
78.96
78.96
78.96
97,802
Oct 27, 2026
78.66
79.12
78.37
79.01
79.01
80,995
Oct 26, 2026
78.21
78.78
77.88
78.73
78.73
62,709
Oct 23, 2026
78.40
78.59
78.20
78.59
78.59
124,547
Oct 22, 2026
78.82
78.82
78.29
78.57
78.57
45,983
Oct 21, 2026
78.88
78.99
78.55
78.78
78.78
43,531
Oct 20, 2026
78.21
78.78
78.10
78.66
78.66
147,898
Oct 19, 2026
78.69
79.02
78.61
78.99
78.99
120,474
Oct 16, 2026
78.66
78.80
78.39
78.66
78.66
241,728
Oct 15, 2026
77.75
78.07
77.24
77.95
77.95
138,294
Oct 14, 2026
78.26
78.26
77.72
77.89
77.89
59,250
Oct 13, 2026
78.59
78.65
78.07
78.49
78.49
141,913
Oct 12, 2026
78.10
78.58
78.03
78.47
78.47
139,368
Oct 9, 2026
77.69
77.91
77.63
77.89
77.89
53,102
Oct 8, 2026
77.59
77.77
77.37
77.37
77.37
66,324
Oct 7, 2026
78.00
78.20
77.75
78.00
78.00
43,078
Oct 6, 2026
77.87
78.20
77.67
78.06
78.06
116,967
Oct 5, 2026
77.80
78.00
77.56
77.59
77.59
120,068
Oct 2, 2026
77.34
77.56
77.12
77.53
77.53
59,308
Oct 1, 2026
77.99
77.99
76.82
76.82
76.82
615,506
Sep 30, 2026
77.74
78.62
77.70
78.43
78.43
157,224
Sep 29, 2026
0.945559
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
77.55
77.83
77.33
77.83
77.83
63,281
Sep 28, 2026
78.34
78.71
78.27
78.46
77.51
42,364
Sep 25, 2026
78.43
78.45
78.13
78.27
77.33
116,812
Sep 24, 2026
78.20
78.76
78.13
78.62
77.67
62,713
Sep 23, 2026
79.34
79.47
79.03
79.22
78.27
43,421
Sep 22, 2026
79.11
79.38
78.90
79.13
78.18
61,380
Sep 21, 2026
78.57
78.97
78.47
78.87
77.92
80,051
Sep 18, 2026
79.16
79.29
78.80
78.81
77.86
75,002
Sep 17, 2026
78.70
79.11
78.55
78.83
77.88
195,269
Sep 16, 2026
78.52
78.68
78.35
78.56
77.61
89,497
Sep 15, 2026
78.92
78.92
78.28
78.41
77.47
63,645
Sep 14, 2026
79.10
79.30
78.93
78.94
77.99
73,987
Sep 11, 2026
78.80
79.15
78.60
78.95
78.00
88,497
Sep 10, 2026
79.80
79.80
78.99
79.55
78.59
107,451
Sep 9, 2026
80.54
80.81
80.27
80.51
79.54
34,546
Sep 8, 2026
81.25
81.25
80.42
80.49
79.52
65,551
Sep 7, 2026
81.23
81.62
81.17
81.31
80.33
81,083
Sep 4, 2026
81.60
81.70
81.19
81.33
80.35
43,190
Sep 3, 2026
80.91
81.40
80.87
81.28
80.30
74,156
Sep 2, 2026
80.68
80.78
80.25
80.65
79.68
63,665
Sep 1, 2026
81.06
81.44
80.99
81.39
80.41
187,391
Aug 31, 2026
81.33
81.87
81.29
81.36
80.38
104,359
Aug 28, 2026
81.22
81.58
81.13
81.58
80.60
130,587
Aug 27, 2026
81.76
81.80
80.95
80.95
79.97
34,029
Aug 26, 2026
82.01
82.69
81.81
81.81
80.82
137,961
Aug 25, 2026
81.62
82.30
81.62
82.12
81.13
76,127
Aug 24, 2026
81.32
81.80
81.27
81.53
80.55
217,937
Aug 21, 2026
81.20
81.30
80.96
81.09
80.11
198,143
Aug 20, 2026
81.48
81.51
81.13
81.29
80.31
580,061
Aug 19, 2026
80.85
81.15
80.71
81.05
80.07
81,461
Aug 18, 2026
80.98
81.38
80.95
81.15
80.17
61,546
Aug 17, 2026
81.22
81.45
81.03
81.07
80.09
144,127
Aug 14, 2026
81.73
81.73
81.28
81.41
80.43
62,411
Aug 13, 2026
82.07
82.18
81.69
82.15
81.16
56,443
Aug 12, 2026
82.42
82.44
82.05
82.20
81.21
53,033
Aug 11, 2026
82.39
82.94
82.39
82.63
81.63
116,579
Aug 10, 2026
82.64
82.76
82.23
82.47
81.48
121,228
Aug 7, 2026
82.45
82.88
82.30
82.74
81.74
119,198
Aug 6, 2026
82.35
83.04
82.35
82.75
81.75
189,220
Aug 5, 2026
81.93
82.50
81.67
82.38
81.39
395,732
Aug 4, 2026
80.62
81.71
80.62
81.70
80.72
86,742
Aug 3, 2026
79.90
80.56
79.87
80.56
79.59
45,727
Jul 31, 2026
80.92
80.95
80.18
80.22
79.25
145,236
Jul 30, 2026
80.54
80.66
79.92
80.06
79.10
113,915
Jul 29, 2026
80.41
81.14
80.41
80.70
79.73
286,107
Jul 28, 2026
79.14
79.97
79.14
79.87
78.91
47,485
Jul 27, 2026
79.14
79.50
78.95
79.44
78.48
249,538
Jul 24, 2026
78.62
78.74
78.05
78.32
77.38
63,276
Jul 23, 2026
79.35
79.75
78.94
78.94
77.99
194,377
Jul 22, 2026
78.62
78.98
78.57
78.78
77.83
103,243
Jul 21, 2026
78.22
78.65
78.02
78.46
77.51
76,533
Jul 20, 2026
78.87
78.95
78.50
78.50
77.55
57,189
Jul 17, 2026
78.77
78.80
78.23
78.50
77.55
194,085
Jul 16, 2026
79.07
79.14
78.70
78.91
77.96
86,603
Jul 15, 2026
79.07
79.25
78.84
78.88
77.93
97,498
Jul 14, 2026
78.57
78.71
78.20
78.62
77.67
296,320
Jul 13, 2026
78.59
78.86
78.33
78.65
77.70
93,124
Jul 10, 2026
78.28
78.84
78.17
78.59
77.64
83,401
Jul 9, 2026
77.93
78.28
77.78
78.28
77.34
84,485
Jul 8, 2026
78.05
78.40
77.50
78.40
77.46
157,317
Jul 7, 2026
78.77
79.03
78.50
78.60
77.65
141,631
Jul 6, 2026
78.89
79.17
78.79
78.82
77.87
133,363
Jul 3, 2026
78.29
79.12
78.19
78.99
78.04
135,441
Jul 2, 2026
77.82
77.99
77.44
77.92
76.98
61,550
Jul 1, 2026
78.50
78.58
77.85
77.91
76.97
69,720
Jun 30, 2026
78.89
78.97
78.40
78.40
77.46
537,028
Jun 29, 2026
0.796302
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
78.60
78.85
78.35
78.79
77.84
237,042
Jun 26, 2026
78.96
79.15
78.57
79.05
77.31
193,987
Jun 25, 2026
79.40
79.45
78.94
78.98
77.24
159,756
Jun 24, 2026
79.33
79.58
79.24
79.38
77.63
73,653
Jun 23, 2026
79.78
79.84
79.18
79.24
77.50
116,766
Jun 22, 2026
79.38
79.81
79.33
79.48
77.73
161,720
Jun 19, 2026
79.87
79.87
79.38
79.61
77.86
203,445
Jun 18, 2026
80.60
81.06
80.32
80.32
78.55
115,498
Jun 17, 2026
80.14
80.94
80.09
80.79
79.01
196,456
Jun 16, 2026
79.70
80.39
79.58
80.35
78.58
148,078
Jun 15, 2026
80.00
80.55
80.00
80.35
78.58
210,382
Jun 12, 2026
79.10
79.44
78.98
79.33
77.58
52,870
Jun 11, 2026
77.31
78.18
77.18
77.76
76.05
117,331
Jun 10, 2026
77.46
78.20
77.42
77.97
76.25
47,537
Jun 9, 2026
76.99
77.71
76.58
77.56
75.85
84,990
Jun 5, 2026
78.47
78.47
77.67
77.73
76.02
89,694
Jun 4, 2026
78.77
78.77
77.99
78.26
76.54
86,466
Jun 3, 2026
79.04
79.43
78.71
79.21
77.47
39,969
Jun 2, 2026
78.34
78.68
77.73
78.66
76.93
93,074
Jun 1, 2026
78.52
78.76
78.40
78.71
76.98
125,683
May 29, 2026
78.04
78.66
78.00
78.55
76.82
83,400
May 28, 2026
78.09
78.10
77.21
77.51
75.80
49,753
May 27, 2026
78.06
78.53
77.80
78.53
76.80
70,791
May 26, 2026
78.22
78.26
77.81
78.03
76.31
32,782
May 25, 2026
78.03
78.56
77.95
78.37
76.65
115,029
May 22, 2026
78.07
78.20
77.90
78.02
76.30
45,184
May 21, 2026
77.73
78.00
77.60
77.69
75.98
85,026
May 20, 2026
77.38
77.38
76.47
76.58
74.89
465,298
May 19, 2026
77.30
77.62
77.20
77.47
75.77
64,830
May 18, 2026
77.28
77.38
76.62
76.73
75.04
68,630
May 15, 2026
78.00
78.30
77.60
77.70
75.99
85,020
May 14, 2026
77.61
77.85
77.48
77.84
76.13
78,742
May 13, 2026
77.78
77.95
77.36
77.73
76.02
35,700
May 12, 2026
78.49
78.49
77.60
78.03
76.31
89,522
May 11, 2026
78.25
78.41
77.80
78.37
76.65
235,781
May 8, 2026
78.91
79.22
78.42
78.66
76.93
132,971
May 7, 2026
79.70
79.94
79.61
79.76
78.01
127,554
May 6, 2026
78.49
78.99
78.30
78.99
77.25
56,966
May 5, 2026
77.67
78.01
77.45
77.93
76.22
106,010
May 4, 2026
78.33
78.49
77.96
78.10
76.38
53,730
May 1, 2026
78.63
78.71
78.29
78.39
76.67
61,734
Apr 30, 2026
78.78
78.78
77.58
77.80
76.09
65,997
Apr 29, 2026
78.00
78.26
77.79
78.20
76.48
63,201
Apr 28, 2026
78.44
78.44
78.07
78.19
76.47
84,202
Apr 27, 2026
78.57
78.85
78.39
78.67
76.94
131,456
Apr 24, 2026
79.04
79.04
78.49
78.93
77.19
113,307
Apr 23, 2026
79.13
79.26
78.55
78.96
77.22
132,863
Apr 22, 2026
79.97
79.97
79.38
79.39
77.64
78,227
Apr 21, 2026
80.61
80.65
80.10
80.35
78.58
81,920
Apr 20, 2026
80.24
80.44
79.94
80.43
78.66
84,409
Apr 17, 2026
80.33
80.37
79.96
80.37
78.60
185,457
Apr 16, 2026
80.88
80.93
80.30
80.39
78.62
124,962
Apr 15, 2026
80.90
80.93
80.57
80.67
78.89
115,787
Apr 14, 2026
81.07
81.07
80.40
80.62
78.85
78,062
Apr 13, 2026
80.06
80.25
79.86
80.09
78.33
41,922
Apr 10, 2026
80.16
80.45
79.98
80.41
78.64
57,390
Apr 9, 2026
80.01
80.54
79.94
80.54
78.77
52,328
Apr 8, 2026
80.61
80.79
80.24
80.40
78.63
91,329
Apr 7, 2026
78.01
79.11
78.01
78.31
76.59
275,616
Apr 2, 2026
78.00
78.35
76.91
77.05
75.35
189,815
Apr 1, 2026
77.28
77.90
77.01
77.90
76.19
243,157
Mar 31, 2026
76.00
76.75
75.51
76.18
74.50
352,912
Mar 30, 2026
0.580114
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
75.96
75.99
75.28
75.98
74.31
141,101
Mar 27, 2026
76.64
77.10
76.52
77.10
74.84
57,396
Mar 26, 2026
77.27
77.40
76.94
77.11
74.85
89,821
Mar 25, 2026
76.79
77.51
76.67
77.18
74.91
210,484
Mar 24, 2026
77.11
77.11
75.80
75.80
73.57
109,804
Mar 23, 2026
74.94
75.93
74.83
75.73
73.51
208,090
Mar 20, 2026
76.81
76.93
76.25
76.25
74.01
119,674
Mar 19, 2026
76.98
77.13
76.80
76.86
74.60
106,101
Mar 18, 2026
78.06
78.29
77.83
78.22
75.92
69,173
Mar 17, 2026
77.99
78.14
77.59
77.94
75.65
161,630
Mar 16, 2026
77.55
77.95
77.50
77.65
75.37
56,320
Mar 13, 2026
77.71
78.40
77.70
77.91
75.62
69,897
Mar 12, 2026
78.20
78.29
77.73
77.88
75.59
50,419
Mar 11, 2026
78.96
79.20
78.74
79.07
76.75
544,541
Mar 10, 2026
78.82
79.12
78.25
78.56
76.25
82,213
Mar 9, 2026
77.95
77.95
76.38
77.65
75.37
179,547
Mar 6, 2026
79.74
79.94
79.57
79.92
77.57
51,849
Mar 5, 2026
80.82
80.99
80.43
80.77
78.40
73,556
Mar 4, 2026
80.47
80.62
79.90
80.08
77.73
104,240
Mar 3, 2026
82.49
82.58
81.50
81.56
79.17
76,066
Mar 2, 2026
82.03
82.71
82.00
82.71
80.28
163,573
Feb 27, 2026
82.52
82.68
82.31
82.63
80.20
53,568
Feb 26, 2026
82.61
82.63
82.34
82.43
80.01
60,718
Feb 25, 2026
81.55
82.00
81.52
81.92
79.51
65,599
Feb 24, 2026
81.12
81.31
80.71
81.00
78.62
54,234
Feb 23, 2026
81.65
81.74
80.83
80.93
78.55
132,368
Feb 20, 2026
81.24
81.45
81.14
81.44
79.05
182,060
Feb 19, 2026
81.54
81.77
81.40
81.49
79.10
215,259
Feb 18, 2026
80.64
80.81
80.54
80.77
78.40
103,257
Feb 17, 2026
80.35
80.57
80.21
80.26
77.90
64,471
Feb 16, 2026
80.12
80.14
79.83
80.04
77.69
120,141
Feb 13, 2026
80.42
80.44
79.78
79.85
77.51
67,909
Feb 12, 2026
80.96
81.50
80.84
80.93
78.55
52,010
Feb 11, 2026
79.77
80.70
79.68
80.67
78.30
79,421
Feb 10, 2026
79.73
79.87
79.41
79.51
77.18
49,803
Feb 9, 2026
78.81
79.54
78.81
79.39
77.06
58,467
Feb 6, 2026
78.72
78.72
77.72
77.91
75.62
151,059
Feb 5, 2026
79.72
79.86
79.46
79.61
77.27
44,829
Feb 4, 2026
79.19
80.07
79.07
79.92
77.57
91,589
Feb 3, 2026
79.30
79.68
79.10
79.30
76.97
82,029
Feb 2, 2026
79.05
79.16
78.31
78.60
76.29
89,624
Jan 30, 2026
80.18
80.33
79.32
79.46
77.13
55,144
Jan 29, 2026
79.93
79.93
79.33
79.86
77.52
145,530
Jan 28, 2026
80.36
80.37
79.76
80.01
77.66
133,430
Jan 27, 2026
79.98
80.31
79.88
80.14
77.79
287,334
Jan 23, 2026
79.20
79.57
79.12
79.29
76.96
35,998
Jan 22, 2026
79.07
79.35
79.00
79.20
76.87
167,030
Jan 21, 2026
78.55
78.71
78.50
78.62
76.31
59,437
Jan 20, 2026
79.16
79.26
78.85
78.89
76.57
158,830
Jan 19, 2026
79.54
79.71
79.26
79.40
77.07
58,289
Jan 16, 2026
79.27
79.82
79.26
79.76
77.42
98,981
Jan 15, 2026
79.35
79.45
79.06
79.29
76.96
86,406
Jan 14, 2026
78.95
79.09
78.60
78.94
76.62
515,447
Jan 13, 2026
78.70
79.27
78.58
78.84
76.53
96,129
Jan 12, 2026
78.18
78.68
78.11
78.42
76.12
133,760
Jan 9, 2026
78.36
78.41
77.92
77.93
75.64
44,210
Jan 8, 2026
77.92
78.24
77.85
78.04
75.75
76,801
Jan 7, 2026
78.07
78.23
77.79
77.79
75.51
41,447
Jan 6, 2026
78.47
78.48
77.70
77.75
75.47
39,796
Jan 5, 2026
78.13
78.36
78.06
78.17
75.87
52,626
Jan 2, 2026
77.88
78.25
77.85
78.10
75.81
15,901
Dec 31, 2025
78.00
78.13
77.71
77.93
75.64
72,499
Dec 30, 2025
0.7011
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
78.10
78.38
77.95
78.03
75.74
186,878
Dec 29, 2025
79.09
79.24
78.70
78.74
75.75
45,882
Dec 24, 2025
79.20
79.20
78.86
78.99
75.99
51,503
Dec 23, 2025
78.58
79.44
78.58
79.35
76.33
97,142
Dec 22, 2025
78.05
78.58
78.05
78.43
75.45
135,851
Dec 19, 2025
77.74
77.96
77.68
77.72
74.77
153,908
Dec 18, 2025
77.08
77.47
77.08
77.47
74.53
112,845
Dec 17, 2025
77.55
77.55
77.07
77.29
74.35
57,486
Dec 16, 2025
77.93
78.20
77.30
77.49
74.55
90,415
Dec 15, 2025
77.98
78.05
77.73
77.78
74.82
173,789
Dec 12, 2025
78.15
78.51
78.11
78.41
75.43
336,091
Dec 11, 2025
77.90
78.12
77.34
77.49
74.55
111,317
Dec 10, 2025
77.65
77.65
77.19
77.34
74.40
46,593
Dec 9, 2025
77.56
77.77
77.32
77.37
74.43
231,525
Dec 8, 2025
77.66
77.82
77.52
77.80
74.84
150,562
Dec 5, 2025
77.74
77.90
77.53
77.88
74.92
657,985
Dec 4, 2025
77.59
77.70
77.25
77.67
74.72
64,956
Dec 3, 2025
77.47
77.78
77.33
77.46
74.52
67,190
Dec 2, 2025
77.26
77.56
77.26
77.38
74.44
64,805
Dec 1, 2025
77.70
77.78
77.20
77.21
74.28
33,196
Nov 28, 2025
77.55
77.85
77.41
77.66
74.71
108,279
Nov 27, 2025
77.84
77.98
77.55
77.67
74.72
108,136
Nov 26, 2025
77.72
77.96
77.49
77.62
74.67
175,554
Nov 25, 2025
77.21
77.25
76.71
77.01
74.08
131,861
Nov 24, 2025
76.66
76.90
76.53
76.78
73.86
68,804
Nov 21, 2025
75.74
76.19
75.59
75.88
73.00
140,394
Nov 20, 2025
76.59
77.27
76.59
77.14
74.21
153,779
Nov 19, 2025
76.45
76.61
76.13
76.13
73.24
121,984
Nov 18, 2025
77.35
77.50
76.21
76.41
73.51
355,266
Nov 17, 2025
77.60
77.89
77.45
77.88
74.92
223,471
Nov 14, 2025
77.68
77.91
77.58
77.86
74.90
102,954
Nov 13, 2025
79.38
79.38
78.38
78.81
75.81
211,254
Nov 12, 2025
79.57
79.63
79.20
79.20
76.19
105,183
Nov 11, 2025
79.89
79.89
79.35
79.35
76.33
62,049
Nov 10, 2025
79.08
79.45
78.96
79.41
76.39
48,824
Nov 7, 2025
79.30
79.46
78.77
78.82
75.82
55,383
Nov 6, 2025
79.50
79.67
79.18
79.38
76.36
64,580
