Skip to main content
logo
SPDR S&P 500 ETF (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
1,044.66
+2.76 (0.26%)
Oct 31, 2025, 11:38 AM AEST

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,045.271,047.231,041.901,041.901,041.90-0.23%1,668
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 5, 20251,018.001,018.001,017.821,017.821,017.82-79
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
Sep 26, 20251,007.341,007.911,005.501,006.091,006.090.24%1,160
Sep 25, 20251,004.211,006.371,003.601,003.641,003.640.09%338
Sep 24, 20251,006.381,006.801,002.111,002.771,002.77-0.97%712
Sep 23, 20251,007.041,013.461,007.041,012.601,012.600.65%617
Sep 22, 20251,003.011,007.221,003.011,006.021,006.020.39%742
Sep 19, 20251,002.711,002.71999.661,002.111,002.110.25%2,286
Sep 18, 2025994.43999.81994.20999.66996.881.16%1,403
Sep 17, 2025988.021,000.00987.00988.15985.41-0.51%765
Sep 16, 2025989.87993.56989.87993.22990.460.46%635
Sep 15, 2025990.00990.00987.11988.69985.950.03%618
Sep 12, 2025986.20988.43986.20988.43985.690.03%657
Sep 11, 2025986.39988.35986.39988.12985.380.19%725
Sep 10, 2025987.79990.06986.24986.24983.500.32%611
Sep 9, 2025984.78985.44981.93983.06980.33-0.36%436
Sep 8, 2025990.24991.16986.65986.65983.91-0.95%521
Sep 5, 2025995.75997.22995.52996.10993.330.84%774
Sep 4, 2025984.00987.90983.70987.80985.060.40%2,250
Sep 3, 2025984.38984.83982.46983.87981.14-0.20%434
Sep 2, 2025983.84986.39983.66985.88983.140.15%760
Sep 1, 2025988.68989.08984.43984.43981.70-0.81%1,433
Aug 29, 2025993.11993.93991.39992.49989.73-625
Aug 28, 2025991.00995.02990.20992.51989.75-0.27%387
Aug 27, 2025994.00996.49993.35995.21992.450.41%483
Aug 26, 2025992.76992.76986.69991.16988.41-0.22%849
Aug 25, 2025995.81996.00993.30993.31990.550.32%598