SPDR S&P/ASX Small Ordinaries Fund (ASX:SSO)
Australia · Delayed Price · Currency is AUD 15.10
-0.08 (-0.53%)
Aug 1, 2025, 3:04 PM AEST
ASX:SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.07 | 15.13 | 15.07 | 15.10 | 15.10 | -0.53% | 614 |
| Jul 31, 2025 | 15.19 | 15.20 | 15.17 | 15.18 | 15.18 | -0.72% | 743 |
| Jul 30, 2025 | 15.20 | 15.32 | 15.19 | 15.29 | 15.29 | 0.66% | 1,186 |
| Jul 29, 2025 | 15.25 | 15.25 | 15.17 | 15.19 | 15.19 | -0.65% | 5,298 |
| Jul 28, 2025 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | 0.07% | 6 |
| Jul 25, 2025 | 15.37 | 15.38 | 15.28 | 15.28 | 15.28 | -0.59% | 648 |
| Jul 24, 2025 | 15.37 | 15.41 | 15.37 | 15.37 | 15.37 | -0.19% | 439 |
| Jul 23, 2025 | 15.43 | 15.44 | 15.39 | 15.40 | 15.40 | 0.59% | 11,471 |
| Jul 22, 2025 | 15.24 | 15.36 | 15.24 | 15.31 | 15.31 | 0.66% | 574 |
| Jul 21, 2025 | 15.17 | 15.21 | 15.14 | 15.21 | 15.21 | -0.46% | 1,430 |
| Jul 18, 2025 | 15.24 | 15.28 | 15.24 | 15.28 | 15.28 | 1.39% | 1,324 |
| Jul 17, 2025 | 15.11 | 15.11 | 15.07 | 15.07 | 15.07 | 0.53% | 4 |
| Jul 16, 2025 | 14.97 | 15.00 | 14.97 | 14.99 | 14.99 | - | 5,003 |
| Jul 15, 2025 | 14.93 | 15.01 | 14.93 | 14.99 | 14.99 | 0.74% | 147 |
| Jul 14, 2025 | 14.88 | 14.88 | 14.87 | 14.88 | 14.88 | 0.40% | 15,002 |
| Jul 11, 2025 | 14.90 | 14.93 | 14.81 | 14.82 | 14.82 | 0.54% | 208 |
| Jul 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Jul 9, 2025 | 14.73 | 14.76 | 14.73 | 14.74 | 14.74 | -0.74% | 1,860 |
| Jul 8, 2025 | 14.86 | 14.90 | 14.85 | 14.85 | 14.85 | -0.27% | 4 |
| Jul 7, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% | 1 |
| Jul 4, 2025 | 14.94 | 14.94 | 14.90 | 14.90 | 14.90 | 0.20% | 2 |
| Jul 3, 2025 | 14.77 | 14.87 | 14.77 | 14.87 | 14.87 | -0.13% | 1,978 |
| Jul 2, 2025 | 14.92 | 14.93 | 14.86 | 14.89 | 14.89 | 0.34% | 10,772 |
| Jul 1, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Jun 30, 2025 | 14.79 | 14.84 | 14.78 | 14.84 | 14.84 | 0.34% | 21,125 |
| Jun 27, 2025 | 14.90 | 14.90 | 14.79 | 14.79 | 14.79 | -0.34% | 1,100 |
| Jun 26, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - | - |
| Jun 25, 2025 | 14.90 | 14.90 | 14.84 | 14.84 | 14.62 | -0.07% | 358 |
| Jun 24, 2025 | 14.92 | 14.92 | 14.85 | 14.85 | 14.63 | 0.75% | 1,359 |
| Jun 23, 2025 | 14.74 | 14.76 | 14.74 | 14.74 | 14.53 | -1.07% | 98 |
| Jun 20, 2025 | 14.86 | 14.94 | 14.85 | 14.90 | 14.68 | 0.20% | 4,041 |
| Jun 19, 2025 | 15.00 | 15.00 | 14.87 | 14.87 | 14.65 | -1.20% | 4,186 |
| Jun 18, 2025 | 15.11 | 15.12 | 15.05 | 15.05 | 14.83 | -0.40% | 1,658 |
| Jun 17, 2025 | 15.13 | 15.13 | 15.11 | 15.11 | 14.89 | 0.27% | 2 |
| Jun 16, 2025 | 15.10 | 15.10 | 15.07 | 15.07 | 14.85 | 0.20% | 2 |
| Jun 13, 2025 | 15.00 | 15.05 | 15.00 | 15.04 | 14.82 | -0.53% | 1,048 |
| Jun 12, 2025 | 15.10 | 15.18 | 15.10 | 15.12 | 14.90 | 0.53% | 668 |
| Jun 11, 2025 | 15.03 | 15.06 | 15.01 | 15.04 | 14.82 | 0.07% | 1,572 |
| Jun 10, 2025 | 14.96 | 15.06 | 14.96 | 15.03 | 14.81 | 0.33% | 2,185 |
| Jun 6, 2025 | 15.19 | 15.19 | 14.98 | 14.98 | 14.76 | -1.19% | 10,399 |
| Jun 5, 2025 | 15.17 | 15.19 | 15.14 | 15.16 | 14.94 | - | 569 |
| Jun 4, 2025 | 15.09 | 15.17 | 15.09 | 15.16 | 14.94 | 1.13% | 1,122 |
| Jun 3, 2025 | 15.00 | 15.05 | 14.97 | 14.99 | 14.77 | 0.60% | 3,321 |
| Jun 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | -0.07% | 2,891 |
| May 30, 2025 | 14.82 | 14.91 | 14.82 | 14.91 | 14.69 | -0.13% | 485 |
| May 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.71 | 0.34% | 8 |
| May 28, 2025 | 14.83 | 14.88 | 14.83 | 14.88 | 14.66 | 0.88% | 3,223 |
| May 27, 2025 | 14.80 | 14.80 | 14.74 | 14.75 | 14.54 | -0.27% | 1,054 |
| May 26, 2025 | 14.74 | 14.79 | 14.74 | 14.79 | 14.57 | 0.89% | 59 |
| May 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.45 | - | - |