Skip to main content
logo
SPDR S&P 500 ETF (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
1,036.44
+1.76 (0.17%)
At close: Dec 5, 2025

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,035.391,037.211,035.321,036.441,036.440.17%559
Dec 4, 20251,037.641,037.641,033.801,034.681,034.68-0.37%304
Dec 3, 20251,038.851,040.371,037.001,038.501,038.500.02%325
Dec 2, 20251,040.691,040.691,037.351,038.261,038.260.23%559
Dec 1, 20251,044.661,044.661,035.881,035.881,035.88-0.78%1,304
Nov 28, 20251,041.491,044.111,041.191,044.001,044.000.24%372
Nov 27, 20251,043.501,044.221,041.001,041.451,041.450.07%559
Nov 26, 20251,037.001,044.031,037.001,040.721,040.720.46%754
Nov 25, 20251,035.341,036.571,033.901,035.931,035.931.16%527
Nov 24, 20251,024.941,026.341,023.951,024.061,024.060.80%2,266
Nov 21, 20251,015.371,017.221,010.791,015.931,015.93-1.88%1,478
Nov 20, 20251,028.731,036.141,028.731,035.401,035.401.78%1,178
Nov 19, 20251,013.271,020.001,013.141,017.271,017.27-0.54%854
Nov 18, 20251,026.071,027.911,021.081,022.841,022.84-1.17%770
Nov 17, 20251,028.501,035.511,000.011,034.991,034.990.68%2,296
Nov 14, 20251,029.191,031.811,027.741,027.951,027.95-1.57%1,971
Nov 13, 20251,045.421,045.421,040.001,044.371,044.37-0.43%2,104
Nov 12, 20251,045.101,049.151,045.101,048.891,048.890.43%624
Nov 11, 20251,042.061,044.611,042.061,044.361,044.360.81%872
Nov 10, 20251,038.741,038.741,034.901,036.001,036.000.03%540
Nov 7, 20251,037.001,037.721,034.001,035.741,035.74-0.51%760
Nov 6, 20251,041.971,043.001,039.271,041.001,041.000.24%279
Nov 5, 20251,040.471,040.841,036.231,038.501,038.50-0.28%4,230
Nov 4, 20251,044.951,045.871,040.341,041.391,041.39-0.19%723
Nov 3, 20251,046.001,046.501,042.741,043.411,043.41-0.18%304
Oct 31, 20251,042.001,046.381,042.001,045.341,045.340.33%475
Oct 30, 20251,045.271,047.231,041.901,041.901,041.90-0.23%1,669
Oct 29, 20251,044.401,044.671,041.221,044.321,044.320.03%723
Oct 28, 20251,045.171,046.351,043.011,043.971,043.97-0.11%1,492
Oct 27, 20251,042.871,045.171,042.531,045.171,045.170.91%1,653
Oct 24, 20251,032.341,035.781,031.711,035.781,035.780.42%571
Oct 23, 20251,029.741,032.801,027.931,031.411,031.41-0.28%576
Oct 22, 20251,034.581,035.271,033.591,034.341,034.340.15%895
Oct 21, 20251,030.451,035.001,030.451,032.801,032.800.76%1,385
Oct 20, 20251,022.751,025.101,021.001,025.001,025.000.88%828
Oct 17, 20251,024.771,024.771,015.001,016.011,016.01-0.85%495
Oct 16, 20251,022.321,025.451,021.001,024.771,024.770.52%1,011
Oct 15, 20251,020.991,021.701,018.131,019.421,019.42-0.06%853
Oct 14, 20251,017.971,021.301,017.001,020.081,020.080.57%399
Oct 13, 20251,015.521,016.941,013.341,014.331,014.33-0.87%846
Oct 10, 20251,024.351,025.331,022.771,023.271,023.270.42%341
Oct 9, 20251,022.001,023.941,018.981,018.981,018.98-0.22%567
Oct 8, 20251,015.501,021.741,014.011,021.261,021.260.57%559
Oct 7, 20251,013.851,015.501,012.901,015.501,015.50-0.09%557
Oct 6, 20251,018.001,018.001,015.001,016.411,016.41-0.14%386
Oct 3, 20251,014.621,018.341,014.461,017.801,017.800.64%537
Oct 2, 20251,010.071,014.111,010.071,011.361,011.360.68%1,098
Oct 1, 20251,006.381,006.501,004.001,004.481,004.48-460
Sep 30, 20251,009.151,010.151,004.001,004.501,004.50-0.59%825
Sep 29, 20251,011.031,012.741,010.121,010.441,010.440.43%1,105