Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
19.00
+0.16 (0.85%)
Sep 1, 2026, 3:44 PM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202618.8818.9918.8218.93-0.48%16,292
Aug 31, 202618.9418.9418.7318.8418.84-1.41%18,238
Aug 28, 202619.0019.1519.0019.1119.110.74%21,036
Aug 27, 202619.1619.1618.9618.9718.97-1.04%34,487
Aug 26, 202619.2119.4019.1719.1719.17-0.10%45,543
Aug 25, 202619.1719.3819.1419.1919.190.10%38,793
Aug 24, 202619.1019.3019.0919.1719.172.29%52,475
Aug 21, 202618.7118.7818.6718.7418.740.16%66,978
Aug 20, 202618.4018.7118.4018.7118.713.26%82,756
Aug 19, 202618.4018.4017.8818.1218.12-0.38%40,965
Aug 18, 202618.1118.3218.1118.1918.190.78%85,305
Aug 17, 202617.7418.0917.7418.0518.051.75%198,976
Aug 14, 202617.8617.8617.6917.7417.74-1.61%198,592
Aug 13, 202618.3418.3418.0318.0318.03-1.26%366,100
Aug 12, 202618.3018.3618.2018.2618.26-0.38%35,454
Aug 11, 202618.2118.4718.2118.3318.330.88%25,109
Aug 10, 202618.0318.1818.0318.1718.172.25%74,717
Aug 7, 202617.7517.9417.6917.7717.770.23%66,177
Aug 6, 202617.8317.8617.7017.7317.730.91%46,374
Aug 5, 202617.2517.5717.2517.5717.572.93%137,156
Aug 4, 202616.8917.1116.8117.0717.071.13%55,216
Aug 3, 202616.8916.9016.8316.8816.88-0.41%7,269
Jul 31, 202617.0417.1516.8716.9516.951.80%108,679
Jul 30, 202617.0917.0916.6416.6516.65-1.54%213,123
Jul 29, 202616.7816.9716.7816.9116.911.38%44,022
Jul 28, 202616.8216.8216.5516.6816.68-1.07%84,069
Jul 27, 202616.8016.8816.8016.8616.861.38%44,249
Jul 24, 202616.9116.9116.5716.6316.63-2.35%42,728
Jul 23, 202616.9617.1216.9617.0317.031.43%165,130
Jul 22, 202616.6016.8816.6016.7916.792.38%372,439
Jul 21, 202616.1916.4016.1116.4016.401.30%118,137
Jul 20, 202616.4016.4016.1916.1916.19-0.06%103,016
Jul 17, 202616.3416.3416.1716.2016.20-2.47%307,432
Jul 16, 202616.9216.9216.5116.6116.61-1.77%54,429
Jul 15, 202616.9017.0216.8916.9116.911.44%360,457
Jul 14, 202616.6016.6916.4716.6716.671.03%62,639
Jul 13, 202616.7016.7016.4016.5016.50-0.48%37,370
Jul 10, 202616.3916.6216.3916.5816.581.78%621,717
Jul 9, 202616.2916.2916.1416.2916.29-0.79%128,742
Jul 8, 202616.5016.5016.3016.4216.42-1.44%278,860
Jul 7, 202617.0317.0316.6116.6616.66-2.17%176,770
Jul 6, 202617.1617.2717.0317.0317.03-0.76%49,463
Jul 3, 202616.9217.2016.8917.1617.162.33%319,588
Jul 2, 202616.8016.8316.6216.7716.77-0.24%64,065
Jul 1, 202616.9516.9516.7216.8116.810.24%152,569
Jun 30, 202616.9216.9216.6616.7716.77-0.83%47,399
Jun 29, 202616.9016.9816.7916.9116.910.76%237,252
Jun 26, 202617.1017.1516.9017.0016.780.06%142,597
Jun 25, 202617.1917.2016.8716.9916.77-2.36%220,413
Jun 24, 202617.4817.4817.2017.4017.18-0.74%197,267