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
23.47
+0.15 (0.64%)
Jul 28, 2026, 3:53 PM AEST

ASX:DJRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 202622.2622.4122.2622.3922.022.05%42,593
Jun 22, 202621.9922.0621.9421.9421.57-0.14%14,870
Jun 19, 202622.0522.0621.9721.9721.60-0.18%70,047
Jun 18, 202622.0522.0621.9422.0121.64-1.39%40,867
Jun 17, 202622.5222.5222.3222.3221.95-0.53%53,174
Jun 16, 202622.3822.4422.3222.4422.06-0.66%18,107
Jun 15, 202622.3722.6922.3722.5922.210.98%21,061
Jun 12, 202622.4722.4722.3222.3722.00-0.45%32,591
Jun 11, 202622.4122.4922.3722.4722.090.94%91,780
Jun 10, 202622.1722.3322.1722.2621.893.25%26,039
Jun 9, 202621.6221.8421.5621.5621.20-0.32%36,688
Jun 5, 202621.7321.7321.5421.6321.271.38%15,636
Jun 4, 202621.1021.4221.1021.3420.980.73%41,006
Jun 3, 202621.3421.3421.1021.1820.83-0.75%7,401
Jun 2, 202621.3521.3521.0921.3420.98-0.05%16,893
Jun 1, 202621.6521.6521.3521.3520.99-1.39%23,528
May 29, 202621.7321.8421.6521.6521.29-0.92%18,557
May 28, 202621.9021.9521.8121.8521.48-0.23%33,083
May 27, 202621.8921.9221.8321.9021.530.14%15,640
May 26, 202621.8321.8721.8221.8721.500.11%23,505
May 25, 202621.7121.9121.7121.8521.480.39%19,140
May 22, 202621.7021.8021.7021.7621.40-0.09%35,020
May 21, 202621.6521.8421.6521.7821.421.21%22,584
May 20, 202621.5921.6421.5121.5221.160.65%49,606
May 19, 202621.4121.5421.3821.3821.020.85%31,559