Skip to main content
logo
State Street SPDR S&P/ASX 200 ESG ETF (ASX:E200)
Australia flag Australia · Delayed Price · Currency is AUD
27.78
-0.37 (-1.31%)
At close: Feb 13, 2026

ASX:E200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.1528.1728.0028.17-0.06%86,985
Feb 12, 202627.9828.2227.9828.1528.150.61%430
Feb 11, 202627.7528.0327.7527.9827.981.63%1,975
Feb 10, 202627.6027.6827.5327.5327.53-0.07%144
Feb 9, 202627.4027.5827.4027.5527.551.85%10,933
Feb 6, 202627.4727.4727.0027.0527.05-1.64%1,984
Feb 5, 202627.6527.6527.5027.5027.50-0.65%3,513
Feb 4, 202627.3027.6827.3027.6827.681.47%9,412
Feb 3, 202627.4327.4327.2827.2827.281.04%2,394
Feb 2, 202627.6027.6027.0027.0027.00-1.32%2,168
Jan 30, 202627.5427.5427.3227.3627.36-0.04%18,005
Jan 29, 202627.2927.4227.2927.3727.37-0.40%1,096
Jan 28, 202627.5627.5627.4427.4827.48-0.07%2,506
Jan 27, 202627.3527.5527.3527.5027.501.21%4,582
Jan 23, 202627.2027.2227.1527.1727.170.04%98
Jan 22, 202627.2027.2027.1427.1627.160.70%2,231
Jan 21, 202627.0027.0026.9526.9726.97-0.48%178,693
Jan 20, 202627.1427.1927.0827.1027.10-0.40%301
Jan 19, 202627.1827.2827.1827.2127.21-0.62%545
Jan 16, 202627.2027.3927.2027.3827.380.66%126
Jan 15, 202627.1827.2327.1727.2027.200.22%2,018
Jan 14, 202627.2527.3127.0027.1427.14-0.04%1,785
Jan 13, 202627.0127.1927.0127.1527.151.04%92
Jan 12, 202627.0127.0126.8226.8726.870.41%2,381
Jan 9, 202626.8026.8526.7526.7626.760.04%96
Jan 8, 202626.7226.7726.7226.7526.75-1,325
Jan 7, 202626.7526.8626.7326.7526.750.19%79
Jan 6, 202627.0027.0026.7026.7026.70-0.67%11,822
Jan 5, 202626.8526.8826.8126.8826.880.30%2,684
Jan 2, 202626.8026.8226.7526.8026.800.19%76
Dec 31, 202526.8026.8426.7126.7526.75-0.34%424
Dec 30, 202526.7826.8426.7826.8426.84-0.22%1,174
Dec 29, 202526.9127.0526.9026.9026.74-0.22%2,294
Dec 24, 202527.1527.1526.9526.9626.80-0.63%179
Dec 23, 202526.9527.1326.9027.1326.971.19%5,567
Dec 22, 202526.7726.8626.7626.8126.650.34%5,434
Dec 19, 202526.6926.7226.6926.7226.560.94%47,424
Dec 18, 202526.5326.5326.4726.4726.31-0.15%13,216
Dec 17, 202526.4726.5426.4626.5126.350.19%11,716
Dec 16, 202526.6226.7426.4426.4626.30-0.75%130
Dec 15, 202526.9026.9026.6326.6626.50-0.89%6,370
Dec 12, 202526.8026.9126.8026.9026.741.09%126,337
Dec 11, 202526.7326.7326.5826.6126.450.53%473
Dec 10, 202526.5126.5526.4726.4726.31-0.08%2,532
Dec 9, 202526.6026.6026.4926.4926.33-0.26%7,019
Dec 8, 202526.6226.6226.5626.5626.40-0.23%1,745
Dec 5, 202526.5826.6626.5626.6226.460.15%49
Dec 4, 202526.5026.5826.5026.5826.420.30%10
Dec 3, 202526.5226.6026.5026.5026.34-180
Dec 2, 202526.5026.5026.3926.5026.340.15%3,112