SPDR S&P/ASX 200 ETF (ASX:STW)
Australia · Delayed Price · Currency is AUD 79.81
-0.05 (-0.06%)
Oct 31, 2025, 4:10 PM AEST
ASX:STW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 80.02 | 80.39 | 79.81 | 79.81 | 79.81 | -0.06% | 44,075 |
| Oct 30, 2025 | 79.95 | 80.17 | 79.75 | 79.86 | 79.86 | -0.40% | 61,668 |
| Oct 29, 2025 | 81.12 | 81.12 | 80.18 | 80.18 | 80.18 | -1.05% | 91,082 |
| Oct 28, 2025 | 81.27 | 81.37 | 80.95 | 81.03 | 81.03 | -0.36% | 57,652 |
| Oct 27, 2025 | 81.49 | 81.64 | 81.25 | 81.32 | 81.32 | 0.25% | 52,444 |
| Oct 24, 2025 | 81.37 | 81.38 | 81.00 | 81.12 | 81.12 | -0.02% | 197,145 |
| Oct 23, 2025 | 80.99 | 81.26 | 80.79 | 81.14 | 81.14 | 0.04% | 59,403 |
| Oct 22, 2025 | 81.25 | 81.25 | 80.87 | 81.11 | 81.11 | -0.66% | 80,192 |
| Oct 21, 2025 | 81.51 | 81.89 | 81.41 | 81.65 | 81.65 | 0.74% | 109,146 |
| Oct 20, 2025 | 80.82 | 81.12 | 80.56 | 81.05 | 81.05 | 0.38% | 30,520 |
| Oct 17, 2025 | 81.07 | 81.26 | 80.74 | 80.74 | 80.74 | -0.81% | 159,693 |
| Oct 16, 2025 | 81.12 | 81.86 | 80.83 | 81.40 | 81.40 | 0.84% | 117,457 |
| Oct 15, 2025 | 80.53 | 80.81 | 80.45 | 80.72 | 80.72 | 0.99% | 66,059 |
| Oct 14, 2025 | 80.00 | 80.00 | 79.42 | 79.93 | 79.93 | 0.16% | 95,599 |
| Oct 13, 2025 | 80.05 | 80.20 | 79.66 | 79.80 | 79.80 | -0.72% | 93,151 |
| Oct 10, 2025 | 80.36 | 80.64 | 80.26 | 80.38 | 80.38 | -0.20% | 80,363 |
| Oct 9, 2025 | 80.77 | 80.83 | 80.38 | 80.54 | 80.54 | 0.34% | 489,249 |
| Oct 8, 2025 | 80.49 | 80.50 | 80.10 | 80.27 | 80.27 | -0.15% | 51,868 |
| Oct 7, 2025 | 80.64 | 80.64 | 80.22 | 80.39 | 80.39 | -0.24% | 65,376 |
| Oct 6, 2025 | 80.98 | 81.08 | 80.57 | 80.58 | 80.58 | -0.52% | 28,575 |
| Oct 5, 2025 | 80.98 | 81.04 | 80.98 | 81.00 | 81.00 | 0.27% | 5,110 |
| Oct 3, 2025 | 80.23 | 80.82 | 80.20 | 80.78 | 80.78 | 0.41% | 86,184 |
| Oct 2, 2025 | 79.92 | 80.50 | 79.81 | 80.45 | 80.45 | 1.32% | 292,604 |
| Oct 1, 2025 | 79.35 | 79.59 | 79.08 | 79.40 | 79.40 | 0.03% | 155,453 |
| Sep 30, 2025 | 79.62 | 79.83 | 79.38 | 79.38 | 79.38 | -0.26% | 153,739 |
| Sep 29, 2025 | 79.17 | 79.70 | 79.05 | 79.59 | 79.59 | -0.15% | 219,255 |
| Sep 26, 2025 | 79.61 | 79.81 | 79.35 | 79.71 | 78.88 | 0.14% | 95,953 |
| Sep 25, 2025 | 79.28 | 79.82 | 79.25 | 79.60 | 78.77 | 0.11% | 116,254 |
| Sep 24, 2025 | 79.99 | 79.99 | 79.32 | 79.51 | 78.68 | -0.90% | 211,879 |
| Sep 23, 2025 | 80.13 | 80.59 | 79.99 | 80.23 | 79.39 | 0.41% | 56,884 |
| Sep 22, 2025 | 80.00 | 80.32 | 79.80 | 79.90 | 79.06 | 0.43% | 99,747 |
| Sep 19, 2025 | 79.87 | 80.10 | 79.56 | 79.56 | 78.73 | 0.24% | 187,071 |
| Sep 18, 2025 | 79.86 | 79.86 | 79.29 | 79.37 | 78.54 | -0.69% | 862,530 |
| Sep 17, 2025 | 80.36 | 80.36 | 79.89 | 79.92 | 79.08 | -0.78% | 84,652 |
| Sep 16, 2025 | 80.31 | 80.66 | 80.31 | 80.55 | 79.71 | 0.29% | 90,641 |
| Sep 15, 2025 | 79.98 | 80.32 | 79.74 | 80.32 | 79.48 | 0.43% | 87,340 |
| Sep 14, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.14 | -0.56% | 94,221 |
| Sep 12, 2025 | 80.22 | 80.62 | 80.18 | 80.43 | 79.59 | 0.74% | 92,603 |
| Sep 11, 2025 | 79.89 | 79.98 | 79.68 | 79.84 | 79.01 | -0.27% | 51,710 |
| Sep 10, 2025 | 79.75 | 80.13 | 79.74 | 80.06 | 79.22 | 0.34% | 31,604 |
| Sep 9, 2025 | 80.12 | 80.12 | 79.61 | 79.79 | 78.96 | -0.54% | 46,535 |
| Sep 8, 2025 | 80.32 | 80.32 | 79.99 | 80.22 | 79.38 | -0.22% | 46,215 |
| Sep 5, 2025 | 80.31 | 80.50 | 80.22 | 80.40 | 79.56 | 0.54% | 103,791 |
| Sep 4, 2025 | 79.48 | 80.06 | 79.48 | 79.97 | 79.13 | 1.23% | 148,243 |
| Sep 3, 2025 | 80.13 | 80.20 | 78.98 | 79.00 | 78.17 | -1.70% | 153,513 |
| Sep 2, 2025 | 80.43 | 80.71 | 80.37 | 80.37 | 79.53 | -0.24% | 188,979 |
| Sep 1, 2025 | 80.83 | 80.96 | 80.40 | 80.56 | 79.71 | -0.52% | 35,612 |
| Aug 29, 2025 | 80.97 | 81.15 | 80.77 | 80.98 | 80.13 | -0.07% | 90,846 |
| Aug 28, 2025 | 80.98 | 81.04 | 80.77 | 81.04 | 80.19 | 0.31% | 46,821 |
| Aug 27, 2025 | 80.88 | 80.89 | 80.64 | 80.79 | 79.94 | 0.32% | 178,999 |