Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
17.72
-0.03 (-0.17%)
Apr 21, 2026, 4:10 PM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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