Skip to main content
logo
SPDR S&P/ASX 200 ETF (ASX:STW)
Australia flag Australia · Delayed Price · Currency is AUD
77.59
+0.13 (0.17%)
Dec 4, 2025, 3:09 PM AEST

ASX:STW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202577.5977.7077.2577.60-0.18%69,474
Dec 3, 202577.4777.7877.3377.4677.460.10%67,190
Dec 2, 202577.2677.5677.2677.3877.380.22%64,805
Dec 1, 202577.7077.7877.2077.2177.21-0.58%33,196
Nov 28, 202577.5577.8577.4177.6677.66-0.01%108,279
Nov 27, 202577.8477.9877.5577.6777.670.06%108,136
Nov 26, 202577.7277.9677.4977.6277.620.79%175,554
Nov 25, 202577.2177.2576.7177.0177.010.30%101,861
Nov 24, 202576.6676.9076.5376.7876.781.19%68,804
Nov 21, 202575.7476.1975.5975.8875.88-1.63%140,394
Nov 20, 202576.5977.2776.5977.1477.141.33%153,779
Nov 19, 202576.4576.6176.1376.1376.13-0.37%121,984
Nov 18, 202577.3577.5076.2176.4176.41-1.89%355,266
Nov 17, 202577.6077.8977.4577.8877.880.03%223,471
Nov 14, 202577.6877.9177.5877.8677.86-1.21%102,954
Nov 13, 202579.3879.3878.3878.8178.81-0.49%211,254
Nov 12, 202579.5779.6379.2079.2079.20-0.19%105,183
Nov 11, 202579.8979.8979.3579.3579.35-0.08%62,049
Nov 10, 202579.0879.4578.9679.4179.410.75%48,824
Nov 7, 202579.3079.4678.7778.8278.82-0.71%55,383
Nov 6, 202579.5079.6779.1879.3879.380.28%64,580
Nov 5, 202580.0080.0078.5479.1679.16-0.80%179,548
Nov 4, 202579.8079.8579.1379.8079.80-0.08%280,916
Nov 3, 202579.6179.9179.3579.8679.860.06%262,783
Oct 31, 202580.0280.3979.8179.8179.81-0.06%44,075
Oct 30, 202579.9580.1779.7579.8679.86-0.40%61,668
Oct 29, 202581.1281.1280.1880.1880.18-1.05%91,082
Oct 28, 202581.2781.3780.9581.0381.03-0.36%57,652
Oct 27, 202581.4981.6481.2581.3281.320.25%52,444
Oct 24, 202581.3781.3881.0081.1281.12-0.02%197,145
Oct 23, 202580.9981.2680.7981.1481.140.04%59,403
Oct 22, 202581.2581.2580.8781.1181.11-0.66%80,192
Oct 21, 202581.5181.8981.4181.6581.650.74%109,146
Oct 20, 202580.8281.1280.5681.0581.050.38%30,520
Oct 17, 202581.0781.2680.7480.7480.74-0.81%159,693
Oct 16, 202581.1281.8680.8381.4081.400.84%117,457
Oct 15, 202580.5380.8180.4580.7280.720.99%66,059
Oct 14, 202580.0080.0079.4279.9379.930.16%95,599
Oct 13, 202580.0580.2079.6679.8079.80-0.72%93,151
Oct 10, 202580.3680.6480.2680.3880.38-0.20%80,363
Oct 9, 202580.7780.8380.3880.5480.540.34%489,249
Oct 8, 202580.4980.5080.1080.2780.27-0.15%51,868
Oct 7, 202580.6480.6480.2280.3980.39-0.24%65,376
Oct 6, 202580.9881.0880.5780.5880.58-0.25%28,575
Oct 3, 202580.2380.8280.2080.7880.780.41%86,184
Oct 2, 202579.9280.5079.8180.4580.451.32%292,604
Oct 1, 202579.3579.5979.0879.4079.400.03%155,453
Sep 30, 202579.6279.8379.3879.3879.38-0.26%153,739
Sep 29, 202579.1779.7079.0579.5979.59-0.15%219,255
Sep 26, 202579.6179.8179.3579.7178.880.14%95,953