Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
18.51
+0.16 (0.87%)
Jun 1, 2026, 3:55 PM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202618.3818.5418.3618.5118.510.87%81,388
May 29, 202618.2018.4118.2018.3518.352.11%45,746
May 28, 202618.5018.5017.8617.9717.97-2.02%61,282
May 27, 202618.3018.4018.2618.3418.340.66%84,952
May 26, 202618.2318.2318.1218.2218.22-0.05%10,647
May 25, 202618.0218.2718.0218.2318.231.67%15,833
May 22, 202617.8718.0417.8717.9317.930.79%28,145
May 21, 202617.7817.8217.7017.7917.791.89%37,405
May 20, 202617.6517.6517.4217.4617.46-1.08%59,332
May 19, 202617.7617.8117.5817.6517.65-0.62%29,336
May 18, 202618.1218.1217.7317.7617.76-1.99%18,043
May 15, 202618.3118.3718.1018.1218.12-2.21%259,488
May 14, 202618.6318.6918.5218.5318.53-0.48%18,999
May 13, 202618.3618.7518.3618.6218.621.69%23,920
May 12, 202618.1118.3618.1118.3118.312.23%35,452
May 11, 202617.7217.9617.7217.9117.910.67%1,117,598
May 8, 202617.9817.9817.6817.7917.79-0.84%41,323
May 7, 202617.8618.0017.8617.9417.942.22%28,167
May 6, 202617.2517.5517.2117.5517.551.74%11,913
May 5, 202617.1817.2717.0917.2517.25-0.06%15,168
May 4, 202617.9017.9017.2317.2617.26-0.63%11,190
May 1, 202617.4917.5117.3717.3717.371.70%8,389
Apr 30, 202617.4017.4017.0817.0817.08-1.84%10,795
Apr 29, 202617.2817.4517.2117.4017.40-0.17%11,001
Apr 28, 202617.5117.5117.3817.4317.43-0.51%10,293
Apr 27, 202617.4517.5717.3717.5217.520.29%14,247
Apr 24, 202617.5417.6217.4617.4717.47-0.74%11,175
Apr 23, 202617.8817.8817.5517.6017.60-0.51%17,668
Apr 22, 202617.7217.7317.6317.6917.69-0.17%14,638
Apr 21, 202617.7917.7917.6117.7217.72-0.17%36,308
Apr 20, 202617.9017.9017.5917.7517.75-0.50%8,688
Apr 17, 202617.8317.9117.7817.8417.840.06%15,144
Apr 16, 202617.9117.9117.7617.8317.83-0.56%15,266
Apr 15, 202617.9217.9617.8517.9317.930.34%29,665
Apr 14, 202617.7017.9417.7017.8717.871.71%39,606
Apr 13, 202617.7017.7017.4917.5717.57-0.17%38,131
Apr 10, 202617.7017.7017.5517.6017.60-0.34%135,031
Apr 9, 202617.6017.6717.4317.6617.660.11%14,329
Apr 8, 202617.7617.7617.6117.6417.642.56%34,925
Apr 7, 202617.1517.2717.1417.2017.202.26%130,566
Apr 2, 202617.3017.3416.8016.8216.82-2.38%80,593
Apr 1, 202617.0417.2816.9517.2317.233.80%88,961
Mar 31, 202616.5616.6716.3916.6016.600.36%14,758
Mar 30, 202616.2816.5816.2816.5416.541.78%104,037
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