Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
16.25
+0.03 (0.18%)
At close: Mar 27, 2026

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.1516.2516.0716.2516.250.18%32,561
Mar 26, 202616.2516.3316.1216.2216.22-0.18%24,593
Mar 25, 202616.1216.2816.1116.2516.252.98%77,346
Mar 24, 202615.7515.8415.6315.7815.782.60%254,311
Mar 23, 202615.3415.6015.1115.3815.38-1.91%130,456
Mar 20, 202615.5015.7115.4015.6815.68-1.26%185,388
Mar 19, 202616.4116.4115.8515.8815.88-3.23%37,291
Mar 18, 202616.4316.4316.3216.4116.410.31%40,055
Mar 17, 202616.3016.3716.2416.3616.360.99%111,535
Mar 16, 202616.3816.3816.1316.2016.20-1.88%144,737
Mar 13, 202616.6316.7116.5116.5116.51-1.43%69,640
Mar 12, 202616.8716.8716.7316.7516.75-1.30%11,892
Mar 11, 202616.8716.9716.8516.9716.971.98%7,900
Mar 10, 202616.6516.7716.5616.6416.641.22%12,403
Mar 9, 202616.7116.7216.1916.4416.44-3.92%356,120
Mar 6, 202617.2617.2616.9317.1117.11-3.39%26,681
Mar 5, 202617.5917.7317.5717.7117.710.68%30,402
Mar 4, 202618.0018.0017.3117.5917.59-2.87%66,307
Mar 3, 202618.5018.5018.0518.1118.11-1.90%15,897
Mar 2, 202618.0118.4718.0118.4618.462.73%24,244
Feb 27, 202617.8218.0017.8017.9717.970.67%22,971
Feb 26, 202617.8517.9517.8217.8517.850.96%14,475
Feb 25, 202617.5017.7017.5017.6817.682.31%24,285
Feb 24, 202617.2917.4117.2017.2817.281.35%20,989
Feb 23, 202616.9717.0616.9517.0517.051.01%12,585
Feb 20, 202616.9517.0116.8516.8816.88-0.41%12,091
Feb 19, 202616.6516.9916.6516.9516.951.86%9,445
Feb 18, 202616.5316.6416.4816.6416.64-0.24%16,171
Feb 17, 202616.8116.8516.6316.6816.681.09%21,088
Feb 16, 202616.7516.7516.4016.5016.50-0.84%92,617
Feb 13, 202616.6416.6916.5516.6416.64-2.00%43,948
Feb 12, 202616.9617.1116.9616.9816.981.07%44,190
Feb 11, 202616.6016.8116.5216.8016.801.51%53,282
Feb 10, 202616.5916.6116.5016.5516.550.98%78,208
Feb 9, 202616.1916.4016.1916.3916.392.82%26,250
Feb 6, 202616.1416.1415.8615.9415.94-2.45%16,670
Feb 5, 202616.6716.7016.2916.3416.34-3.60%18,693
Feb 4, 202616.6116.9516.6116.9516.953.99%73,535
Feb 3, 202616.2616.4416.2616.3016.301.56%11,465
Feb 2, 202616.1616.2615.9016.0516.05-3.08%22,444
Jan 30, 202617.0917.1516.4616.5616.56-1.49%35,521
Jan 29, 202616.9816.9816.7016.8116.81-0.59%34,339
Jan 28, 202616.8516.9416.7816.9116.911.20%71,749
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