Skip to main content
logo
State Street SPDR S&P/ASX Small Ordinaries ETF (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
14.74
+0.08 (0.55%)
Sep 23, 2026, 12:56 PM AEST

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.7814.7814.7814.78-0.82%1
Sep 22, 202614.6214.7114.6214.6614.660.62%6,116
Sep 21, 202614.5914.5914.5714.5714.57-0.34%4
Sep 18, 202614.6614.6614.6214.6214.621.67%5,004
Sep 16, 202614.3414.4014.2914.3814.380.56%2,803
Sep 15, 202614.4714.4714.3014.3014.30-0.76%1,034
Sep 14, 202614.4014.4414.4014.4114.410.14%340
Sep 11, 202614.4714.4714.3714.3914.39-1.84%4,198
Sep 10, 202614.7014.7014.6314.6614.66-0.88%2,463
Sep 9, 202614.7914.7914.7914.7914.79-0.34%1,048
Sep 8, 202614.9514.9514.8414.8414.84-0.34%4
Sep 7, 202614.8614.8914.8614.8914.890.20%430
Sep 4, 202614.8814.8914.8614.8614.861.02%330
Sep 3, 202614.6914.7414.6914.7114.710.34%34
Sep 2, 202614.6414.6814.6414.6614.66-1.28%10,187
Sep 1, 202614.7814.8514.7414.8514.850.20%76
Aug 31, 202615.0215.0214.8214.8214.82-1.33%1,737
Aug 28, 202615.0115.0415.0115.0215.020.20%2,013
Aug 27, 202615.0915.0914.9914.9914.99-1.90%664
Aug 26, 202615.3115.3115.2515.2815.280.07%126,925
Aug 25, 202615.1815.2715.1815.2715.271.13%19,260
Aug 21, 202615.1815.2115.1015.1015.10-0.98%3,688
Aug 20, 202614.5015.2514.5015.2515.252.28%18
Aug 19, 202615.0015.0014.9114.9114.91-0.67%2,225
Aug 18, 202615.0615.0614.9815.0115.010.13%3,653
Aug 14, 202615.0615.0614.9814.9914.99-0.46%603
Aug 13, 202615.0715.0715.0615.0615.06-0.86%989
Aug 12, 202615.3715.3715.1515.1915.19-0.13%1,153
Aug 11, 202615.1215.2415.1215.2115.210.60%431
Aug 10, 202615.0215.1215.0215.1215.120.80%14,794
Aug 7, 202614.9415.0814.9415.0015.000.27%1,491
Aug 6, 202614.9515.0014.9514.9614.961.63%25
Aug 5, 202614.7214.7214.7214.7214.721.73%327
Aug 4, 202614.2414.4914.2414.4714.471.90%1,205
Aug 3, 202614.1114.2014.1114.2014.200.64%22
Jul 31, 202614.1514.1814.1114.1114.110.57%4,054
Jul 30, 202614.0414.1114.0314.0314.03-1.27%424
Jul 29, 202614.2314.2414.2114.2114.210.21%9,401
Jul 28, 202614.1314.1914.0914.1814.180.35%9,966
Jul 27, 202614.1114.1614.1114.1314.131.22%1,083
Jul 24, 202614.0714.0713.9313.9613.96-2.72%27,715
Jul 23, 202614.3514.3514.3514.3514.350.77%2
Jul 22, 202614.2714.2714.2414.2414.240.56%1,791
Jul 21, 202614.2014.2014.1014.1614.16-0.07%494
Jul 20, 202614.1714.1714.0814.1714.170.35%437
Jul 17, 202614.3814.3814.1214.1214.12-1.88%810
Jul 16, 202614.3814.3914.3814.3914.39-52
Jul 15, 202614.4114.4114.3914.3914.390.63%327
Jul 14, 202614.3414.3414.2514.3014.30-0.21%1,210
Jul 13, 202614.4714.4714.3314.3314.33-1.04%999