Skip to main content
logo
SPDR S&P/ASX Small Ordinaries Fund (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
16.86
+0.09 (0.54%)
Dec 5, 2025, 3:01 PM AEST

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8816.9316.8616.8616.860.54%1,752
Dec 4, 202516.9316.9316.7716.7716.77-1.06%16,875
Dec 3, 202517.0117.0416.9516.9516.950.12%4,155
Dec 2, 202516.8116.9716.8116.9316.93-0.24%508
Dec 1, 202517.1817.1816.9716.9716.970.24%64
Nov 27, 202517.0017.0016.9316.9316.93-808
Nov 26, 202516.7316.9616.7316.9316.932.48%4,311
Nov 25, 202516.5216.5216.5216.5216.521.85%318
Nov 24, 202516.2216.2216.2216.2216.220.12%200
Nov 21, 202516.2916.2916.1916.2016.20-3.05%7,184
Nov 20, 202516.6316.7416.6316.7116.711.27%154
Nov 19, 202516.5016.5016.5016.5016.50-1.26%119
Nov 18, 202516.7816.7816.7116.7116.71-1.01%12
Nov 17, 202516.7716.8916.7416.8816.880.42%5,669
Nov 14, 202516.9016.9016.7116.8116.81-1.35%273
Nov 13, 202517.2217.2217.0417.0417.04-0.99%5,771
Nov 12, 202517.2617.2617.2117.2117.21-0.06%797
Nov 11, 202517.2217.2217.1817.2217.220.88%713
Nov 10, 202516.7117.0716.7117.0717.072.09%1,140
Nov 7, 202516.8316.8316.7216.7216.72-0.77%2
Nov 6, 202516.9016.9316.8516.8516.850.18%1,036
Nov 5, 202517.0017.0016.6716.8216.82-1.75%3,321
Nov 4, 202517.2017.2217.1217.1217.12-1.83%8,033
Nov 3, 202517.4417.4417.4417.4417.44-2
Oct 31, 202517.4017.4517.4017.4417.440.87%7
Oct 30, 202517.3017.3017.2917.2917.29-0.35%2
Oct 29, 202517.3917.3917.3317.3517.350.87%313
Oct 28, 202517.4217.4217.2017.2017.20-1.38%1,004
Oct 27, 202517.5317.5317.4417.4417.440.35%1,346
Oct 24, 202517.3917.4417.3817.3817.380.40%22,709
Oct 23, 202517.2917.3217.2817.3117.310.52%19
Oct 22, 202517.4117.4117.0517.2217.22-2.44%785
Oct 21, 202517.6317.6617.6117.6517.651.67%1,739
Oct 20, 202517.3517.4317.3517.3617.36-0.91%344
Oct 17, 202517.8517.8717.4917.5217.52-1.41%94,931
Oct 16, 202517.7517.8317.7517.7717.77-1,706
Oct 15, 202517.7517.7717.7417.7717.770.51%593
Oct 14, 202517.6917.7117.6517.6817.680.74%3,603
Oct 13, 202517.5117.6217.5017.5517.55-0.40%2,661
Oct 10, 202517.7017.7017.6217.6217.62-0.68%702
Oct 9, 202517.6517.7717.6317.7417.740.85%5,166
Oct 8, 202517.6117.6217.5317.5917.590.11%1,510
Oct 7, 202517.6317.6717.5717.5717.570.06%6,165
Oct 6, 202517.6317.6317.5617.5617.560.11%1,393
Oct 3, 202517.4517.5617.4517.5417.541.04%1,039
Oct 2, 202517.5017.5017.2317.3617.361.46%830
Oct 1, 202517.0217.1517.0217.1117.110.53%5,319
Sep 30, 202517.0717.1117.0217.0217.02-0.12%11,102
Sep 29, 202517.0017.0416.9717.0417.041.13%4,179
Sep 26, 202516.8216.8516.7916.8516.85-1,337