Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
16.71
+0.27 (1.64%)
At close: Jan 27, 2026

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202616.7616.7816.6616.7116.711.64%66,991
Jan 23, 202616.5016.5016.4016.4416.441.11%3,839
Jan 22, 202616.5316.5416.2316.2616.26-0.79%161,937
Jan 21, 202616.1016.4116.1016.3916.392.12%14,318
Jan 20, 202616.2116.2116.0216.0516.05-0.99%5,387
Jan 19, 202616.0816.2216.0816.2116.210.81%12,847
Jan 16, 202616.2316.2316.0816.0816.08-0.62%9,727
Jan 15, 202615.9816.3115.9816.1816.181.25%29,467
Jan 14, 202615.9616.0115.9315.9815.980.69%27,774
Jan 13, 202615.7415.8915.7415.8715.871.86%21,079
Jan 12, 202615.6015.6415.5415.5815.58-12,045
Jan 9, 202615.5615.6215.5415.5815.58-0.06%5,189
Jan 8, 202615.6615.7115.5715.5915.59-0.95%9,658
Jan 7, 202615.8715.9415.6215.7415.740.83%48,496
Jan 6, 202615.5715.6115.4415.6115.611.76%13,723
Jan 5, 202615.2115.3515.2015.3415.341.59%16,479
Jan 2, 202615.0715.1314.9315.1015.100.07%11,230
Dec 31, 202515.0015.1115.0015.0915.090.47%10,797
Dec 30, 202514.9215.0314.8215.0215.02-2.02%6,058
Dec 29, 202515.4315.5615.3015.3315.14-0.58%14,345
Dec 24, 202515.3315.4315.3315.4215.230.39%11,389
Dec 23, 202515.3515.3715.2515.3615.170.72%29,422
Dec 22, 202515.0215.2515.0215.2515.062.49%68,031
Dec 19, 202514.9814.9814.8014.8814.70-0.53%18,426
Dec 18, 202514.9915.0014.8914.9614.78-0.13%80,112
Dec 17, 202514.8014.9814.7514.9814.801.01%78,909
Dec 16, 202514.9615.0014.7614.8314.65-0.47%94,158
Dec 15, 202515.1915.1914.9014.9014.72-2.55%31,791
Dec 12, 202515.2115.3015.2115.2915.101.53%13,728
Dec 11, 202515.0015.1315.0015.0614.870.94%19,567
Dec 10, 202514.7814.9214.7814.9214.741.15%6,978
Dec 9, 202514.8014.8514.7014.7514.57-0.34%17,938
Dec 8, 202514.9114.9114.7714.8014.62-0.87%6,089
Dec 5, 202514.8814.9414.8414.9314.750.61%14,341
Dec 4, 202514.8514.8914.8314.8414.661.30%14,813
Dec 3, 202514.6214.7314.6214.6514.470.34%19,955
Dec 2, 202514.6014.6414.6014.6014.420.48%5,544
Dec 1, 202514.5314.6114.4414.5314.350.48%11,745
Nov 28, 202514.3914.5014.3914.4614.280.42%34,214
Nov 27, 202514.5014.5314.3814.4014.22-0.28%4,552
Nov 26, 202514.2914.4614.2914.4414.261.55%5,867
Nov 25, 202514.1314.2314.1314.2214.052.23%5,581
Nov 24, 202513.9814.0213.9113.9113.74-0.07%18,506
Nov 21, 202514.0614.0613.8613.9213.75-3.33%8,335
Nov 20, 202514.0014.4214.0014.4014.221.55%12,157
Nov 19, 202514.1214.2414.1214.1814.010.93%10,118
Nov 18, 202514.4114.4114.0514.0513.88-2.50%19,214
Nov 17, 202514.4514.5314.2814.4114.23-0.35%19,235
Nov 14, 202514.3914.4814.3514.4614.28-0.48%34,409
Nov 13, 202514.5314.6414.5314.5314.350.07%219,346