Skip to main content
logo
State Street SPDR S&P/ASX 200 ESG ETF (ASX:E200)
Australia flag Australia · Delayed Price · Currency is AUD
27.29
+0.12 (0.44%)
At close: Oct 30, 2026

ASX:E200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202627.1727.4927.1727.2927.290.44%48,812
Oct 29, 202627.1027.1727.0527.1727.170.48%48,673
Oct 28, 202627.1027.1327.0427.0427.04-0.07%76,047
Oct 27, 202627.0027.0626.9827.0627.06-0.04%6,447
Oct 26, 202627.0427.1027.0427.0727.070.11%19
Oct 23, 202626.8527.0426.8527.0427.040.67%10,202
Oct 22, 202626.8626.8626.8626.8626.860.07%87
Oct 21, 202626.9126.9126.8026.8426.840.11%1,048
Oct 20, 202626.8526.8526.6126.8126.81-0.11%396
Oct 19, 202626.8526.8526.7026.8426.840.41%4,564
Oct 16, 202626.8026.8026.7026.7326.730.34%226
Oct 15, 202626.0026.6426.0026.6426.641.06%320
Oct 14, 202626.3326.3826.3026.3626.36-0.30%276
Oct 13, 202626.5426.5426.4426.4426.44-0.11%98
Oct 12, 202626.2226.5026.2226.4726.470.72%1,893
Oct 9, 202626.3126.3226.2726.2826.280.42%62
Oct 8, 202626.3126.3126.1726.1726.17-0.65%1,954
Oct 7, 202626.4026.4026.3426.3426.34-0.04%2,300
Oct 6, 202626.3326.4126.2726.3526.350.53%5,049
Oct 5, 202626.3126.3326.2126.2126.210.04%391
Oct 2, 202626.1826.2026.1026.2026.200.58%318
Oct 1, 202626.6126.6126.0226.0526.05-1.77%5,412
Sep 30, 202626.4926.5226.4926.5226.521.22%108
Sep 29, 202626.5526.5526.2026.2026.20-0.40%2,483
Sep 28, 202626.6426.6426.4826.5526.310.64%60
Sep 25, 202626.5526.5526.3326.3826.14-0.42%3,702
Sep 24, 202626.6326.6326.3526.4926.25-0.71%63
Sep 23, 202626.7026.7026.6026.6826.440.08%3,463
Sep 22, 202626.6326.7426.6126.6626.420.19%3,385
Sep 21, 202626.7426.7426.4426.6126.370.04%1,928
Sep 18, 202626.7726.7726.5826.6026.36-0.23%152
Sep 17, 202626.6626.6626.6326.6626.420.45%511
Sep 16, 202626.5326.5726.5326.5426.300.26%78
Sep 15, 202626.7026.7026.4626.4726.23-0.90%191,857
Sep 14, 202626.5326.7826.5326.7126.470.15%6,670
Sep 11, 202627.0027.0026.5726.6726.43-0.30%3,736
Sep 10, 202627.0027.0026.6026.7526.50-1.33%563
Sep 9, 202627.1927.1927.0627.1126.86-0.29%12,640
Sep 8, 202627.3527.3527.1927.1926.94-0.91%411
Sep 7, 202627.5227.5427.4427.4427.19-0.29%76
Sep 4, 202627.4827.5227.4627.5227.270.36%683,389
Sep 3, 202627.4627.4627.3027.4227.170.62%4,009
Sep 2, 202627.2527.2927.1927.2527.00-0.15%1,437
Sep 1, 202627.4527.4527.2927.2927.04-0.58%146
Aug 31, 202627.3727.5727.3727.4527.200.29%343
Aug 28, 202627.2827.3727.2627.3727.120.66%41,250
Aug 27, 202627.4427.4427.1827.1926.94-0.91%424
Aug 26, 202627.6127.6127.4227.4427.19-0.25%416
Aug 25, 202627.4927.5127.4427.5127.260.59%756
Aug 24, 202627.3127.3727.2927.3527.100.18%44,136