Skip to main content
logo
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
16.64
-0.11 (-0.66%)
Oct 30, 2026, 3:45 PM AEDT

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.7516.8116.6416.6416.64-0.66%24,386
Oct 29, 202616.8816.8816.7316.7516.75-0.53%10,542
Oct 28, 202616.8917.0116.8416.8416.841.45%76,165
Oct 27, 202616.4516.6716.4216.6016.601.78%198,641
Oct 26, 202616.1816.3216.1816.3116.311.49%76,225
Oct 23, 202616.3316.3315.9716.0716.07-3.31%73,993
Oct 22, 202616.9216.9216.6216.6216.62-2.00%147,268
Oct 21, 202617.0417.0516.9416.9616.96-1.80%78,429
Oct 20, 202617.3517.3517.0217.2717.27-0.29%13,071
Oct 19, 202617.2917.3417.1817.3217.320.17%41,664
Oct 16, 202617.0917.3217.0917.2917.292.61%136,054
Oct 15, 202617.2417.2416.8116.8516.85-3.38%58,481
Oct 14, 202617.5417.5817.3817.4417.44-0.57%48,997
Oct 13, 202617.8017.8017.5417.5417.54-1.57%138,362
Oct 12, 202617.7017.9717.7017.8217.821.19%164,014
Oct 9, 202617.6517.6617.4717.6117.61-0.06%64,308
Oct 8, 202617.6817.6917.4817.6217.62-1.23%145,273
Oct 7, 202617.8917.9317.8017.8417.84-0.28%15,519
Oct 6, 202617.8717.9317.8017.8917.890.62%20,800
Oct 5, 202617.9017.9017.7217.7817.780.40%81,105
Oct 2, 202617.5017.7117.5017.7117.710.80%17,141
Oct 1, 202617.8617.8617.4717.5717.57-1.73%119,886
Sep 30, 202617.6917.9417.6917.8817.881.13%179,331
Sep 29, 202617.6817.6917.5417.6817.680.51%10,803
Sep 28, 202617.8417.8417.5917.5917.59-1.40%122,358
Sep 25, 202617.9417.9417.7717.8417.84-0.50%10,379
Sep 24, 202617.8717.9617.7917.9317.93-1.75%55,151
Sep 23, 202618.1618.2518.1018.2518.251.84%107,719
Sep 22, 202617.9417.9917.9117.9217.920.39%56,582
Sep 21, 202617.9217.9717.8517.8517.85-0.67%34,488
Sep 18, 202617.9417.9917.9217.9717.971.53%151,647
Sep 17, 202617.8217.8717.6417.7017.70-0.62%87,121
Sep 16, 202617.6617.8517.5717.8117.811.42%17,774
Sep 15, 202617.8317.8317.5517.5617.56-2.12%186,557
Sep 14, 202618.1818.1817.9217.9417.94-0.44%56,714
Sep 11, 202618.1118.1317.8818.0218.02-2.70%128,104
Sep 10, 202618.8018.8018.4518.5218.52-2.06%23,132
Sep 9, 202618.7818.9118.7618.9118.911.34%56,206
Sep 8, 202618.7818.7818.5518.6618.66-0.16%17,542
Sep 7, 202618.5518.7918.5518.6918.690.59%20,378
Sep 4, 202618.7818.8018.4818.5818.58-0.64%18,116
Sep 3, 202618.5018.7918.5018.7018.701.25%40,427
Sep 2, 202618.7318.7318.4118.4718.47-2.79%33,822
Sep 1, 202618.8819.0318.8219.0019.000.85%26,462
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