SPDR S&P/ASX 200 Resources Fund (ASX:OZR)
Australia · Delayed Price · Currency is AUD 14.93
+0.09 (0.61%)
Dec 5, 2025, 3:40 PM AEST
ASX:OZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.88 | 14.94 | 14.84 | 14.93 | 14.93 | 0.61% | 14,341 |
| Dec 4, 2025 | 14.85 | 14.89 | 14.83 | 14.84 | 14.84 | 1.30% | 14,813 |
| Dec 3, 2025 | 14.62 | 14.73 | 14.62 | 14.65 | 14.65 | 0.34% | 19,955 |
| Dec 2, 2025 | 14.60 | 14.64 | 14.60 | 14.60 | 14.60 | 0.48% | 5,544 |
| Dec 1, 2025 | 14.53 | 14.61 | 14.44 | 14.53 | 14.53 | 0.48% | 11,745 |
| Nov 28, 2025 | 14.39 | 14.50 | 14.39 | 14.46 | 14.46 | 0.42% | 34,214 |
| Nov 27, 2025 | 14.50 | 14.53 | 14.38 | 14.40 | 14.40 | -0.28% | 4,552 |
| Nov 26, 2025 | 14.29 | 14.46 | 14.29 | 14.44 | 14.44 | 1.55% | 5,867 |
| Nov 25, 2025 | 14.13 | 14.23 | 14.13 | 14.22 | 14.22 | 2.23% | 5,581 |
| Nov 24, 2025 | 13.98 | 14.02 | 13.91 | 13.91 | 13.91 | -0.07% | 18,506 |
| Nov 21, 2025 | 14.06 | 14.06 | 13.86 | 13.92 | 13.92 | -3.33% | 8,335 |
| Nov 20, 2025 | 14.00 | 14.42 | 14.00 | 14.40 | 14.40 | 1.55% | 12,157 |
| Nov 19, 2025 | 14.12 | 14.24 | 14.12 | 14.18 | 14.18 | 0.93% | 10,118 |
| Nov 18, 2025 | 14.41 | 14.41 | 14.05 | 14.05 | 14.05 | -2.50% | 19,214 |
| Nov 17, 2025 | 14.45 | 14.53 | 14.28 | 14.41 | 14.41 | -0.35% | 19,235 |
| Nov 14, 2025 | 14.39 | 14.48 | 14.35 | 14.46 | 14.46 | -0.48% | 34,409 |
| Nov 13, 2025 | 14.53 | 14.64 | 14.53 | 14.53 | 14.53 | 0.07% | 219,346 |
| Nov 12, 2025 | 14.39 | 14.57 | 14.39 | 14.52 | 14.52 | 1.11% | 13,807 |
| Nov 11, 2025 | 14.32 | 14.43 | 14.32 | 14.36 | 14.36 | 1.13% | 471,825 |
| Nov 10, 2025 | 13.99 | 14.22 | 13.99 | 14.20 | 14.20 | 1.50% | 15,572 |
| Nov 7, 2025 | 14.05 | 14.07 | 13.98 | 13.99 | 13.99 | -0.36% | 11,334 |
| Nov 6, 2025 | 14.00 | 14.11 | 13.97 | 14.04 | 14.04 | 1.67% | 18,948 |
| Nov 5, 2025 | 13.82 | 13.82 | 13.61 | 13.81 | 13.81 | -1.15% | 27,078 |
| Nov 4, 2025 | 14.16 | 14.16 | 13.97 | 13.97 | 13.97 | -1.34% | 4,392 |
| Nov 3, 2025 | 14.31 | 14.31 | 14.16 | 14.16 | 14.16 | -0.84% | 6,319 |
| Oct 31, 2025 | 14.25 | 14.43 | 14.25 | 14.28 | 14.28 | 0.21% | 12,599 |
| Oct 30, 2025 | 14.15 | 14.31 | 14.15 | 14.25 | 14.25 | 0.78% | 5,528 |
| Oct 29, 2025 | 14.00 | 14.17 | 14.00 | 14.14 | 14.14 | 1.07% | 7,334 |
| Oct 28, 2025 | 14.10 | 14.10 | 13.94 | 13.99 | 13.99 | -2.10% | 8,781 |
| Oct 27, 2025 | 14.19 | 14.30 | 14.17 | 14.29 | 14.29 | 0.70% | 7,439 |
| Oct 24, 2025 | 14.15 | 14.23 | 14.15 | 14.19 | 14.19 | 0.35% | 1,229 |
| Oct 23, 2025 | 13.97 | 14.17 | 13.97 | 14.14 | 14.14 | 0.71% | 16,339 |
| Oct 22, 2025 | 14.18 | 14.19 | 13.96 | 14.04 | 14.04 | -2.84% | 12,271 |
| Oct 21, 2025 | 14.42 | 14.55 | 14.42 | 14.45 | 14.45 | 1.76% | 19,497 |
| Oct 20, 2025 | 14.17 | 14.20 | 14.10 | 14.20 | 14.20 | -1.11% | 16,769 |
| Oct 17, 2025 | 14.42 | 14.42 | 14.30 | 14.36 | 14.36 | -0.35% | 9,570 |
| Oct 16, 2025 | 14.37 | 14.47 | 14.37 | 14.41 | 14.41 | 0.35% | 15,446 |
| Oct 15, 2025 | 14.26 | 14.36 | 14.26 | 14.36 | 14.36 | 0.77% | 37,918 |
| Oct 14, 2025 | 14.10 | 14.33 | 14.10 | 14.25 | 14.25 | 2.30% | 38,842 |
| Oct 13, 2025 | 13.93 | 13.97 | 13.84 | 13.93 | 13.93 | -0.07% | 65,886 |
| Oct 10, 2025 | 14.11 | 14.11 | 13.92 | 13.94 | 13.94 | -1.90% | 42,345 |
| Oct 9, 2025 | 14.11 | 14.21 | 14.07 | 14.21 | 14.21 | 1.94% | 32,502 |
| Oct 8, 2025 | 13.99 | 13.99 | 13.90 | 13.94 | 13.94 | -0.36% | 6,049 |
| Oct 7, 2025 | 13.96 | 14.04 | 13.94 | 13.99 | 13.99 | 0.21% | 17,106 |
| Oct 6, 2025 | 13.88 | 13.99 | 13.88 | 13.96 | 13.96 | 0.50% | 44,695 |
| Oct 3, 2025 | 13.84 | 13.90 | 13.82 | 13.89 | 13.89 | - | 12,757 |
| Oct 2, 2025 | 13.72 | 13.92 | 13.72 | 13.89 | 13.89 | 1.91% | 21,179 |
| Oct 1, 2025 | 13.74 | 13.74 | 13.59 | 13.63 | 13.63 | -1.02% | 9,391 |
| Sep 30, 2025 | 13.76 | 13.85 | 13.75 | 13.77 | 13.77 | 0.81% | 18,749 |
| Sep 29, 2025 | 13.66 | 13.66 | 13.55 | 13.66 | 13.66 | 0.29% | 23,727 |