Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
17.75
-0.18 (-1.00%)
Jun 22, 2026, 10:26 AM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202618.6018.6018.0218.08--2.59%30,526
Jun 18, 202618.7218.7218.5518.5618.56-0.85%19,172
Jun 17, 202618.6218.8618.6018.7218.720.54%35,969
Jun 16, 202618.6818.7018.5918.6218.62-0.27%27,154
Jun 15, 202618.5518.6918.5418.6718.673.04%350,519
Jun 12, 202617.9918.1617.9618.1218.123.31%582,282
Jun 11, 202617.3517.5917.1017.5417.540.23%72,732
Jun 10, 202617.7817.7817.3717.5017.50-1.19%310,992
Jun 9, 202617.8517.8517.4417.7117.71-2.05%317,448
Jun 5, 202618.4218.4218.0418.0818.08-2.16%120,371
Jun 4, 202618.8418.8418.4418.4818.48-2.99%19,225
Jun 3, 202618.9319.0818.9319.0519.051.87%76,723
Jun 2, 202618.5418.7318.5018.7018.701.03%227,918
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