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
21.29
+0.06 (0.28%)
Sep 23, 2026, 1:52 PM AEST

ASX:DJRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202621.2121.2521.1821.25-0.09%33,847
Sep 22, 202621.3121.3121.1621.2321.230.38%377,309
Sep 21, 202621.1421.1521.0921.1521.15-0.42%11,135
Sep 18, 202621.3321.3321.2121.2421.24-0.33%7,640
Sep 17, 202621.3021.3421.2421.3121.310.09%25,943
Sep 16, 202621.2421.3421.2421.2921.290.09%13,356
Sep 15, 202621.3721.3721.2621.2721.27-0.47%48,946
Sep 14, 202621.3221.4421.3221.3721.370.61%15,221
Sep 11, 202621.2521.2821.2221.2421.240.33%17,537
Sep 10, 202621.1021.2221.1021.1721.17-0.52%15,264
Sep 9, 202621.3821.4021.2821.2821.28-0.19%15,490
Sep 8, 202621.0021.3921.0021.3221.32-0.28%13,955
Sep 7, 202621.5021.5021.3821.3821.38-0.74%11,304
Sep 4, 202621.6221.6221.5421.5421.54-0.19%19,406
Sep 3, 202621.6021.6221.5421.5821.58-0.55%17,939
Sep 2, 202621.7021.7321.6521.7021.700.23%21,765
Sep 1, 202621.6721.7121.6521.6521.65-0.87%9,093
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