Skip to main content
logo
State Street SPDR S&P/ASX Small Ordinaries ETF (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
17.12
0.00 (0.00%)
Dec 31, 2025, 2:10 PM AEST

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.1017.1317.1017.12--19
Dec 30, 202517.1817.1817.0917.1217.12-2.12%10,003
Dec 29, 202517.6517.6517.4917.4917.21-0.23%33
Dec 24, 202517.4917.5317.4917.5317.250.23%2,680
Dec 23, 202517.5017.5117.4417.4917.21-1.85%7,157
Dec 22, 202517.6817.8217.6617.8217.533.66%2,124
Dec 19, 202517.0517.1916.9517.1916.912.14%12,980
Dec 18, 202516.9016.9016.7916.8316.56-0.47%6,490
Dec 17, 202516.7816.9116.7716.9116.640.83%41,219
Dec 16, 202516.8116.9016.7716.7716.50-0.53%16,274
Dec 15, 202516.8416.9716.8416.8616.59-0.88%12,355
Dec 12, 202517.0117.0117.0117.0116.741.25%56
Dec 11, 202517.0317.0316.8016.8016.53-1,108
Dec 10, 202516.7816.8516.7516.8016.530.06%3,932
Dec 9, 202516.7816.7916.7816.7916.52-0.47%2
Dec 8, 202516.8516.8716.8516.8716.600.06%1,692
Dec 5, 202516.8816.9316.8616.8616.590.54%1,752
Dec 4, 202516.9316.9316.7716.7716.50-1.06%16,875
Dec 3, 202517.0117.0416.9516.9516.680.12%4,155
Dec 2, 202516.8116.9716.8116.9316.66-0.24%508
Dec 1, 202517.1817.1816.9716.9716.700.24%64
Nov 27, 202517.0017.0016.9316.9316.66-808
Nov 26, 202516.7316.9616.7316.9316.662.48%4,311
Nov 25, 202516.5216.5216.5216.5216.251.85%318
Nov 24, 202516.2216.2216.2216.2215.960.12%200
Nov 21, 202516.2916.2916.1916.2015.94-3.05%7,184
Nov 20, 202516.6316.7416.6316.7116.441.27%154
Nov 19, 202516.5016.5016.5016.5016.24-1.26%119
Nov 18, 202516.7816.7816.7116.7116.44-1.01%12
Nov 17, 202516.7716.8916.7416.8816.610.42%5,669
Nov 14, 202516.9016.9016.7116.8116.54-1.35%273
Nov 13, 202517.2217.2217.0417.0416.77-0.99%5,771
Nov 12, 202517.2617.2617.2117.2116.93-0.06%797
Nov 11, 202517.2217.2217.1817.2216.940.88%713
Nov 10, 202516.7117.0716.7117.0716.802.09%1,140
Nov 7, 202516.8316.8316.7216.7216.45-0.77%2
Nov 6, 202516.9016.9316.8516.8516.580.18%1,036
Nov 5, 202517.0017.0016.6716.8216.55-1.75%3,321
Nov 4, 202517.2017.2217.1217.1216.85-1.83%8,033
Nov 3, 202517.4417.4417.4417.4417.16-2
Oct 31, 202517.4017.4517.4017.4417.160.87%7
Oct 30, 202517.3017.3017.2917.2917.01-0.35%2
Oct 29, 202517.3917.3917.3317.3517.070.87%313
Oct 28, 202517.4217.4217.2017.2016.92-1.38%1,004
Oct 27, 202517.5317.5317.4417.4417.160.35%1,346
Oct 24, 202517.3917.4417.3817.3817.100.40%22,709
Oct 23, 202517.2917.3217.2817.3117.030.52%19
Oct 22, 202517.4117.4117.0517.2216.94-2.44%785
Oct 21, 202517.6317.6617.6117.6517.371.67%1,739
Oct 20, 202517.3517.4317.3517.3617.08-0.91%344