Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
18.31
+0.40 (2.23%)
May 12, 2026, 3:59 PM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202618.1118.3618.1118.36-2.51%16,328
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
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