Skip to main content
logo
State Street SPDR Dow Jones GlobalReal Estate ESG Tilted ETF (ASX:DJRE)
Australia flag Australia · Delayed Price · Currency is AUD
21.67
-0.17 (-0.78%)
Sep 1, 2026, 3:33 PM AEST

ASX:DJRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202621.6721.7121.6521.71--0.60%4,028
Aug 31, 202621.8421.8621.7921.8421.84-20,617
Aug 28, 202621.9021.9121.8421.8421.84-1.00%17,730
Aug 27, 202622.0822.1222.0622.0622.06-0.68%32,544
Aug 26, 202622.2122.3122.1922.2122.21-0.05%64,736
Aug 25, 202622.2722.2822.2222.2222.220.23%13,218
Aug 24, 202622.0922.1922.0922.1722.17-20,621
Aug 21, 202622.2422.2822.1722.1722.17-0.23%15,037
Aug 20, 202622.1722.2822.1722.2222.220.09%95,828
Aug 19, 202622.1722.2322.1422.2022.200.09%9,456
Aug 18, 202622.2022.2222.1422.1822.18-0.31%22,357
Aug 17, 202622.4822.4822.2522.2522.25-0.98%7,732
Aug 14, 202622.4722.5122.4322.4722.470.49%25,729
Aug 13, 202622.2722.3622.2422.3622.361.08%38,271
Aug 12, 202622.0022.1322.0022.1222.12-0.76%9,497
Aug 11, 202622.3322.3722.2922.2922.29-0.85%21,052
Aug 10, 202622.6722.6722.4722.4822.48-0.18%20,034
Aug 7, 202622.4922.5822.4922.5222.52-1.10%16,288
Aug 6, 202622.6522.7722.6522.7722.770.53%18,340
Aug 5, 202622.8622.8622.6322.6522.65-0.53%30,873
Aug 4, 202623.5723.5722.7622.7722.77-0.48%13,092
Aug 3, 202623.0223.0222.8122.8822.880.18%45,636
Jul 31, 202623.0323.0322.8422.8422.84-2.18%30,878
Jul 30, 202623.4523.4523.2823.3523.35-0.68%25,871
Jul 29, 202623.4223.5723.3823.5123.510.17%24,050
Jul 28, 202623.3523.4923.3323.4723.470.64%103,271
Jul 27, 202623.2723.3923.2223.3223.321.44%30,763
Jul 24, 202622.9523.0622.9522.9922.990.17%32,773
Jul 23, 202622.8323.0322.8322.9522.95-0.61%17,811
Jul 22, 202623.0923.1223.0423.0923.090.52%18,733
Jul 21, 202623.0523.0522.9722.9722.97-0.39%15,881
Jul 20, 202623.2723.2723.0223.0623.06-0.35%17,870
Jul 17, 202622.9823.1522.9823.1423.142.39%32,170
Jul 16, 202622.6322.6822.6022.6022.600.09%27,851
Jul 15, 202622.6822.7322.5722.5822.58-0.44%6,861
Jul 14, 202622.9822.9822.6822.6822.68-0.09%28,297
Jul 13, 202622.6822.7622.5922.7022.700.44%25,441
Jul 10, 202622.6622.6622.5322.6022.600.58%14,223
Jul 9, 202623.0823.0822.4722.4722.47-2.30%37,524
Jul 8, 202622.9023.0022.8523.0023.000.79%21,109
Jul 7, 202622.8422.8622.7322.8222.82-0.13%34,032
Jul 6, 202623.0523.0522.7622.8522.850.44%18,427
Jul 3, 202622.7522.9722.7522.7522.750.93%7,507
Jul 2, 202622.7022.7022.5422.5422.540.27%33,665
Jul 1, 202622.2622.5322.2522.4822.48-1.66%19,054
Jun 30, 202623.0723.0722.8622.8622.86-0.22%40,024
Jun 29, 202622.9623.1422.8822.9122.911.48%32,645
Jun 26, 202622.8823.2222.8822.9622.580.53%108,538
Jun 25, 202622.8322.8822.7722.8422.460.62%17,156
Jun 24, 202622.4922.8422.4922.7022.321.38%176,026