State Street SPDR S&P/ASX 200 ESG ETF (ASX:E200)
Australia · Delayed Price · Currency is AUD 26.90
-0.06 (-0.22%)
Last updated: Dec 29, 2025, 10:00 AM AEST
ASX:E200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.80 | 26.84 | 26.71 | 26.75 | 26.75 | -0.34% | 424 |
| Dec 30, 2025 | 26.78 | 26.84 | 26.78 | 26.84 | 26.84 | -0.22% | 1,174 |
| Dec 29, 2025 | 26.91 | 27.05 | 26.90 | 26.90 | 26.74 | -0.22% | 2,294 |
| Dec 24, 2025 | 27.15 | 27.15 | 26.95 | 26.96 | 26.80 | -0.63% | 179 |
| Dec 23, 2025 | 26.95 | 27.13 | 26.90 | 27.13 | 26.97 | 1.19% | 5,567 |
| Dec 22, 2025 | 26.77 | 26.86 | 26.76 | 26.81 | 26.65 | 0.34% | 5,434 |
| Dec 19, 2025 | 26.69 | 26.72 | 26.69 | 26.72 | 26.56 | 0.94% | 47,424 |
| Dec 18, 2025 | 26.53 | 26.53 | 26.47 | 26.47 | 26.31 | -0.15% | 13,216 |
| Dec 17, 2025 | 26.47 | 26.54 | 26.46 | 26.51 | 26.35 | 0.19% | 11,716 |
| Dec 16, 2025 | 26.62 | 26.74 | 26.44 | 26.46 | 26.30 | -0.75% | 130 |
| Dec 15, 2025 | 26.90 | 26.90 | 26.63 | 26.66 | 26.50 | -0.89% | 6,370 |
| Dec 12, 2025 | 26.80 | 26.91 | 26.80 | 26.90 | 26.74 | 1.09% | 126,337 |
| Dec 11, 2025 | 26.73 | 26.73 | 26.58 | 26.61 | 26.45 | 0.53% | 473 |
| Dec 10, 2025 | 26.51 | 26.55 | 26.47 | 26.47 | 26.31 | -0.08% | 2,532 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.49 | 26.49 | 26.33 | -0.26% | 7,019 |
| Dec 8, 2025 | 26.62 | 26.62 | 26.56 | 26.56 | 26.40 | -0.23% | 1,745 |
| Dec 5, 2025 | 26.58 | 26.66 | 26.56 | 26.62 | 26.46 | 0.15% | 49 |
| Dec 4, 2025 | 26.50 | 26.58 | 26.50 | 26.58 | 26.42 | 0.30% | 10 |
| Dec 3, 2025 | 26.52 | 26.60 | 26.50 | 26.50 | 26.34 | - | 180 |
| Dec 2, 2025 | 26.50 | 26.50 | 26.39 | 26.50 | 26.34 | 0.15% | 3,112 |
| Dec 1, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.30 | -0.04% | 197 |
| Nov 28, 2025 | 26.51 | 26.58 | 26.47 | 26.47 | 26.31 | -0.15% | 198 |
| Nov 27, 2025 | 26.57 | 26.57 | 26.51 | 26.51 | 26.35 | - | 1,010 |
| Nov 26, 2025 | 26.60 | 26.60 | 26.45 | 26.51 | 26.35 | 1.34% | 218 |
| Nov 25, 2025 | 26.25 | 26.28 | 26.16 | 26.16 | 26.00 | -0.34% | 100 |
| Nov 24, 2025 | 25.97 | 26.25 | 25.97 | 26.25 | 26.09 | 1.12% | 85 |
| Nov 21, 2025 | 26.02 | 26.02 | 25.87 | 25.96 | 25.80 | -1.26% | 2,567 |
| Nov 20, 2025 | 26.22 | 26.29 | 26.22 | 26.29 | 26.13 | 1.12% | 43 |
| Nov 19, 2025 | 26.01 | 26.12 | 25.98 | 26.00 | 25.84 | - | 3,194 |
| Nov 18, 2025 | 26.59 | 26.59 | 26.00 | 26.00 | 25.84 | -2.22% | 953 |
| Nov 17, 2025 | 26.58 | 26.85 | 26.50 | 26.59 | 26.43 | 0.08% | 1,768 |
| Nov 14, 2025 | 26.61 | 26.63 | 26.50 | 26.57 | 26.41 | -1.52% | 3,418 |
| Nov 13, 2025 | 26.99 | 26.99 | 26.80 | 26.98 | 26.82 | -0.04% | 474,081 |
| Nov 12, 2025 | 26.99 | 27.10 | 26.99 | 26.99 | 26.83 | - | 180 |
| Nov 11, 2025 | 27.12 | 27.12 | 26.98 | 26.99 | 26.83 | - | 42 |
| Nov 10, 2025 | 26.86 | 27.06 | 26.86 | 26.99 | 26.83 | 0.41% | 1,011 |
| Nov 7, 2025 | 27.10 | 27.10 | 26.88 | 26.88 | 26.72 | -0.52% | 172 |
| Nov 6, 2025 | 26.87 | 27.12 | 26.87 | 27.02 | 26.86 | 0.26% | 933 |
| Nov 5, 2025 | 26.95 | 26.95 | 26.80 | 26.95 | 26.79 | - | 191 |
| Nov 4, 2025 | 27.08 | 27.10 | 26.89 | 26.95 | 26.79 | -0.48% | 2,594 |
| Nov 3, 2025 | 27.14 | 27.14 | 26.95 | 27.08 | 26.92 | -0.22% | 10,400 |
| Oct 31, 2025 | 27.23 | 27.26 | 27.14 | 27.14 | 26.98 | 0.15% | 943 |
| Oct 30, 2025 | 27.20 | 27.20 | 27.09 | 27.10 | 26.94 | -0.37% | 922 |
| Oct 29, 2025 | 27.57 | 27.57 | 27.18 | 27.20 | 27.04 | -1.09% | 26,558 |
| Oct 28, 2025 | 27.61 | 27.61 | 27.49 | 27.50 | 27.33 | -0.51% | 970 |
| Oct 27, 2025 | 27.56 | 27.71 | 27.56 | 27.64 | 27.47 | 0.29% | 813 |
| Oct 24, 2025 | 27.68 | 27.68 | 27.53 | 27.56 | 27.39 | -0.11% | 7,744 |
| Oct 23, 2025 | 27.63 | 27.63 | 27.50 | 27.59 | 27.42 | -0.07% | 2,147 |
| Oct 22, 2025 | 27.61 | 27.65 | 27.57 | 27.61 | 27.44 | -0.58% | 45,345 |
| Oct 21, 2025 | 27.71 | 27.82 | 27.71 | 27.77 | 27.60 | 0.73% | 1,152 |