Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
17.97
+0.12 (0.67%)
At close: Feb 27, 2026

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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