Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
16.68
-0.18 (-1.07%)
Jul 28, 2026, 3:53 PM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202616.8216.8216.5516.68--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
Jun 23, 202617.9517.9517.5317.5317.31-2.01%172,089
Jun 22, 202617.8017.8917.6217.8917.66-0.22%126,846
Jun 19, 202618.6018.6017.8817.9317.70-3.39%235,058
Jun 18, 202618.7218.7218.5518.5618.32-0.85%19,172
Jun 17, 202618.6218.8618.6018.7218.480.54%35,969
Jun 16, 202618.6818.7018.5918.6218.38-0.27%27,154
Jun 15, 202618.5518.6918.5418.6718.433.04%350,519
Jun 12, 202617.9918.1617.9618.1217.893.31%582,282
Jun 11, 202617.3517.5917.1017.5417.310.23%72,732
Jun 10, 202617.7817.7817.3717.5017.28-1.19%310,992
Jun 9, 202617.8517.8517.4417.7117.48-2.05%317,448
Jun 5, 202618.4218.4218.0418.0817.85-2.16%120,371
Jun 4, 202618.8418.8418.4418.4818.24-2.99%19,225
Jun 3, 202618.9319.0818.9319.0518.811.87%76,723
Jun 2, 202618.5418.7318.5018.7018.461.03%227,918
Jun 1, 202618.3818.5418.3618.5118.270.87%81,388
May 29, 202618.2018.4118.2018.3518.112.11%45,746
May 28, 202618.5018.5017.8617.9717.74-2.02%61,282
May 27, 202618.3018.4018.2618.3418.100.66%84,952
May 26, 202618.2318.2318.1218.2217.99-0.05%10,647
May 25, 202618.0218.2718.0218.2318.001.67%15,833
May 22, 202617.8718.0417.8717.9317.700.79%28,145
May 21, 202617.7817.8217.7017.7917.561.89%37,405
May 20, 202617.6517.6517.4217.4617.24-1.08%59,332
May 19, 202617.7617.8117.5817.6517.42-0.62%29,336