SPDR S&P 500 ETF (ASX:SPY)
Australia · Delayed Price · Currency is AUD 990.12
-3.57 (-0.36%)
Aug 22, 2025, 4:10 PM AEST
ASX:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 991.82 | 991.82 | 989.16 | 990.12 | 990.12 | -0.36% | 495 |
| Aug 21, 2025 | 991.12 | 995.10 | 991.00 | 993.69 | 993.69 | 0.37% | 843 |
| Aug 20, 2025 | 990.27 | 993.60 | 989.58 | 990.00 | 990.00 | 0.01% | 629 |
| Aug 19, 2025 | 988.70 | 991.77 | 988.70 | 989.86 | 989.86 | 0.13% | 655 |
| Aug 18, 2025 | 990.24 | 990.32 | 987.50 | 988.57 | 988.57 | -0.66% | 823 |
| Aug 15, 2025 | 992.93 | 996.01 | 992.93 | 995.10 | 995.10 | 1.19% | 502 |
| Aug 14, 2025 | 985.00 | 985.12 | 981.50 | 983.39 | 983.39 | -0.14% | 1,082 |
| Aug 13, 2025 | 984.57 | 986.10 | 983.91 | 984.75 | 984.75 | 0.65% | 407 |
| Aug 12, 2025 | 976.84 | 979.08 | 975.82 | 978.42 | 978.42 | -0.02% | 463 |
| Aug 11, 2025 | 973.10 | 979.68 | 973.10 | 978.57 | 978.57 | 0.69% | 496 |
| Aug 8, 2025 | 971.59 | 973.77 | 970.93 | 971.85 | 971.85 | -0.20% | 765 |
| Aug 7, 2025 | 974.71 | 976.87 | 973.00 | 973.77 | 973.77 | 0.19% | 345 |
| Aug 6, 2025 | 970.04 | 972.00 | 968.68 | 971.92 | 971.92 | -0.77% | 367 |
| Aug 5, 2025 | 976.54 | 980.00 | 975.57 | 979.42 | 979.42 | 1.63% | 758 |
| Aug 4, 2025 | 976.14 | 976.14 | 961.75 | 963.69 | 963.69 | -1.74% | 1,301 |
| Aug 1, 2025 | 982.83 | 983.50 | 980.00 | 980.73 | 980.73 | -1.03% | 1,232 |
| Jul 31, 2025 | 989.55 | 994.71 | 978.00 | 990.94 | 990.94 | 1.38% | 582 |
| Jul 30, 2025 | 978.00 | 978.00 | 974.04 | 977.45 | 977.45 | -0.05% | 265 |
| Jul 29, 2025 | 976.84 | 978.76 | 976.17 | 977.96 | 977.96 | 0.25% | 357 |
| Jul 28, 2025 | 966.89 | 975.69 | 966.50 | 975.56 | 975.56 | 0.90% | 1,177 |
| Jul 25, 2025 | 963.23 | 967.88 | 963.23 | 966.89 | 966.89 | 0.88% | 347 |
| Jul 24, 2025 | 961.21 | 962.67 | 957.97 | 958.43 | 958.43 | -0.19% | 396 |
| Jul 23, 2025 | 965.50 | 965.50 | 959.71 | 960.30 | 960.30 | -0.47% | 485 |
| Jul 22, 2025 | 964.53 | 966.23 | 963.99 | 964.80 | 964.80 | -0.04% | 637 |
| Jul 21, 2025 | 965.70 | 966.83 | 964.57 | 965.17 | 965.17 | -0.33% | 720 |
| Jul 18, 2025 | 967.70 | 969.05 | 966.05 | 968.40 | 968.40 | 0.69% | 470 |
| Jul 17, 2025 | 955.31 | 962.62 | 955.31 | 961.76 | 961.76 | 1.04% | 690 |
| Jul 16, 2025 | 952.27 | 953.33 | 951.27 | 951.83 | 951.83 | -0.50% | 627 |
| Jul 15, 2025 | 953.54 | 957.67 | 952.44 | 956.60 | 956.60 | 1.22% | 1,032 |
| Jul 14, 2025 | 945.10 | 947.02 | 943.00 | 945.10 | 945.10 | -0.44% | 2,006 |
| Jul 11, 2025 | 950.37 | 950.86 | 946.87 | 949.27 | 949.27 | -0.16% | 1,021 |
| Jul 10, 2025 | 953.93 | 954.16 | 950.75 | 950.75 | 950.75 | 0.19% | 348 |
| Jul 9, 2025 | 955.00 | 955.00 | 947.38 | 948.95 | 948.95 | -0.20% | 960 |
| Jul 8, 2025 | 953.23 | 954.18 | 948.00 | 950.87 | 950.87 | -0.64% | 1,721 |
| Jul 7, 2025 | 951.62 | 957.87 | 951.45 | 957.00 | 957.00 | 0.80% | 1,872 |
| Jul 4, 2025 | 949.90 | 951.36 | 948.24 | 949.45 | 949.45 | 0.51% | 1,175 |
| Jul 3, 2025 | 941.98 | 946.14 | 941.98 | 944.62 | 944.62 | 0.33% | 534 |
| Jul 2, 2025 | 938.15 | 941.52 | 938.15 | 941.52 | 941.52 | 0.39% | 912 |
| Jul 1, 2025 | 939.54 | 942.88 | 937.04 | 937.83 | 937.83 | -0.51% | 1,819 |
| Jun 30, 2025 | 942.59 | 945.21 | 942.38 | 942.64 | 942.64 | 0.60% | 1,022 |
| Jun 27, 2025 | 934.39 | 937.04 | 934.05 | 937.04 | 937.04 | 0.55% | 515 |
| Jun 26, 2025 | 931.51 | 932.63 | 929.88 | 931.96 | 931.96 | -0.23% | 482 |
| Jun 25, 2025 | 933.59 | 935.16 | 932.28 | 934.08 | 934.08 | 0.35% | 717 |
| Jun 24, 2025 | 930.56 | 932.00 | 928.47 | 930.80 | 930.80 | 0.52% | 1,603 |
| Jun 23, 2025 | 918.40 | 926.62 | 918.40 | 925.99 | 925.99 | 0.97% | 873 |
| Jun 20, 2025 | 920.84 | 920.84 | 915.48 | 917.09 | 917.09 | -0.41% | 964 |
| Jun 19, 2025 | 918.47 | 921.00 | 917.00 | 920.84 | 919.08 | 0.03% | 965 |
| Jun 18, 2025 | 919.79 | 923.11 | 919.79 | 920.52 | 918.76 | 0.10% | 3,629 |
| Jun 17, 2025 | 920.61 | 923.11 | 918.00 | 919.62 | 917.86 | -0.18% | 782 |
| Jun 16, 2025 | 920.56 | 924.06 | 919.81 | 921.24 | 919.48 | 0.28% | 683 |