Skip to main content
logo
State Street SPDR S&P/ASX Small Ordinaries ETF (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
17.98
-0.10 (-0.55%)
Jan 29, 2026, 10:14 AM AEST

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202618.2118.2118.0218.0818.08-0.22%5,878
Jan 27, 202618.1218.1218.0618.1218.120.06%1,635
Jan 23, 202618.1518.1618.1118.1118.110.56%6
Jan 22, 202618.0418.0417.9618.0118.010.61%631
Jan 21, 202617.8917.9117.8817.9017.900.56%140
Jan 20, 202617.8917.8917.7417.8017.80-0.73%114
Jan 19, 202617.9117.9917.9117.9317.930.11%65
Jan 16, 202617.9117.9917.8917.9117.910.34%25,386
Jan 15, 202617.9117.9117.8517.8517.850.06%3,016
Jan 14, 202617.8317.8617.8217.8417.84-0.06%259
Jan 13, 202617.8717.9217.8117.8517.850.73%3,017
Jan 12, 202617.7417.7717.7217.7217.720.74%254
Jan 9, 202617.6417.6917.5917.5917.590.51%786
Jan 8, 202617.5417.5417.4417.5017.500.40%17
Jan 7, 202617.4117.4617.4117.4317.430.81%808
Jan 6, 202617.3317.3617.2917.2917.290.29%386
Jan 5, 202617.3017.3217.2217.2417.240.29%5,450
Jan 2, 202617.1617.2217.1617.1917.190.41%60
Dec 31, 202517.1017.1317.1017.1217.12-19
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