Skip to main content
logo
State Street SPDR S&P/ASX 200 ESG ETF (ASX:E200)
Australia flag Australia · Delayed Price · Currency is AUD
27.25
+0.20 (0.74%)
At close: Jul 28, 2026

ASX:E200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202627.0527.2526.9727.2527.250.74%41,164
Jul 27, 202626.8127.0526.8127.0527.051.16%7,019
Jul 24, 202626.7626.8626.7026.7426.74-0.63%100,611
Jul 23, 202627.0427.0626.9026.9126.911.28%757
Jul 21, 202626.7126.8326.5726.5726.57-1.23%1,516
Jul 20, 202626.8226.9426.8226.9026.900.45%344
Jul 17, 202627.0027.0026.7826.7826.78-0.37%113,326
Jul 16, 202626.7026.8826.7026.8826.880.45%5,731
Jul 15, 202626.8926.9126.7226.7626.76-0.04%18,308
Jul 14, 202626.8726.8726.6626.7726.77-60,445
Jul 13, 202626.7926.7926.7226.7726.77-0.07%1,023
Jul 10, 202626.6926.7926.6426.7926.790.49%991
Jul 9, 202626.7026.7026.5926.6626.66-0.04%953
Jul 8, 202626.6026.6726.4126.6726.670.04%4,125
Jul 7, 202626.6926.7026.6626.6626.66-0.22%101
Jul 6, 202626.7526.7926.6726.7226.72-0.11%606
Jul 3, 202626.5526.7526.5526.7526.751.40%1,832
Jul 2, 202626.3626.3926.2226.3826.380.27%2,289
Jul 1, 202626.5226.5226.3126.3126.31-1.09%963
Jun 30, 202626.6426.7026.6026.6026.60-0.04%1,154
Jun 29, 202626.9026.9026.5826.6126.610.19%3,225
Jun 26, 202627.2527.2727.1627.2726.560.26%1,155
Jun 25, 202627.3727.3727.2027.2026.49-0.58%3,321
Jun 24, 202627.3027.3627.2627.3626.650.66%529
Jun 23, 202627.2927.3427.1827.1826.47-0.40%892
Jun 22, 202627.2627.3127.2627.2926.580.26%1,568
Jun 19, 202627.3927.3927.1727.2226.51-0.62%513
Jun 18, 202627.5627.5627.3327.3926.68-0.62%455
Jun 17, 202627.3827.5627.3827.5626.840.80%13,616
Jun 16, 202627.4927.4927.3127.3426.63-0.56%117
Jun 15, 202627.4127.5027.4127.5026.781.20%1,048
Jun 12, 202627.0827.1927.0627.1726.461.46%949
Jun 11, 202626.7526.7826.7026.7826.080.04%285
Jun 10, 202626.6326.8426.6226.7726.070.56%3,535
Jun 9, 202626.9026.9026.3326.6225.93-0.15%2,330
Jun 5, 202626.7026.7126.6326.6625.97-0.41%2,676
Jun 4, 202627.1227.1226.7726.7726.07-1.29%293
Jun 3, 202627.0027.1226.9727.1226.410.78%121
Jun 2, 202626.8426.9126.6526.9126.21-0.19%3,258
Jun 1, 202627.0027.0026.8926.9626.260.04%1,084
May 29, 202626.9226.9526.8226.9526.251.28%1,230
May 28, 202626.9726.9726.6126.6125.92-1.26%275
May 27, 202626.9626.9626.8426.9526.25-0.04%103
May 26, 202627.0327.0326.9126.9626.26-0.26%782
May 25, 202627.0027.0726.9927.0326.330.30%613
May 22, 202626.9227.0126.9226.9526.250.11%981
May 21, 202626.8526.9226.8526.9226.221.74%7
May 20, 202626.7126.7126.4626.4625.77-0.90%1,025
May 19, 202628.0028.0026.6626.7026.011.21%10,280
May 18, 202626.8126.8126.3826.3825.69-0.90%4,370