SPDR S&P/ASX 200 ETF (ASX:STW)
Australia · Delayed Price · Currency is AUD 79.59
-0.12 (-0.15%)
Sep 29, 2025, 3:59 PM AEST
ASX:STW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 79.71 | 0.14% | 95,953 |
| Sep 25, 2025 | 79.28 | 79.82 | 79.25 | 79.60 | 79.60 | 0.11% | 116,254 |
| Sep 24, 2025 | 79.99 | 79.99 | 79.32 | 79.51 | 79.51 | -0.90% | 211,879 |
| Sep 23, 2025 | 80.13 | 80.59 | 79.99 | 80.23 | 80.23 | 0.41% | 56,884 |
| Sep 22, 2025 | 80.00 | 80.32 | 79.80 | 79.90 | 79.90 | 0.43% | 99,747 |
| Sep 19, 2025 | 79.87 | 80.10 | 79.56 | 79.56 | 79.56 | 0.24% | 187,071 |
| Sep 18, 2025 | 79.86 | 79.86 | 79.29 | 79.37 | 79.37 | -0.69% | 862,530 |
| Sep 17, 2025 | 80.36 | 80.36 | 79.89 | 79.92 | 79.92 | -0.78% | 84,652 |
| Sep 16, 2025 | 80.31 | 80.66 | 80.31 | 80.55 | 80.55 | 0.29% | 90,641 |
| Sep 15, 2025 | 79.98 | 80.32 | 79.74 | 80.32 | 80.32 | 0.43% | 87,340 |
| Sep 14, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.56% | 94,221 |
| Sep 12, 2025 | 80.22 | 80.62 | 80.18 | 80.43 | 80.43 | 0.74% | 92,603 |
| Sep 11, 2025 | 79.89 | 79.98 | 79.68 | 79.84 | 79.84 | -0.27% | 51,710 |
| Sep 10, 2025 | 79.75 | 80.13 | 79.74 | 80.06 | 80.06 | 0.34% | 31,604 |
| Sep 9, 2025 | 80.12 | 80.12 | 79.61 | 79.79 | 79.79 | -0.54% | 46,535 |
| Sep 8, 2025 | 80.32 | 80.32 | 79.99 | 80.22 | 80.22 | -0.22% | 46,215 |
| Sep 5, 2025 | 80.31 | 80.50 | 80.22 | 80.40 | 80.40 | 0.54% | 103,791 |
| Sep 4, 2025 | 79.48 | 80.06 | 79.48 | 79.97 | 79.97 | 1.23% | 148,243 |
| Sep 3, 2025 | 80.13 | 80.20 | 78.98 | 79.00 | 79.00 | -1.70% | 153,513 |
| Sep 2, 2025 | 80.43 | 80.71 | 80.37 | 80.37 | 80.37 | -0.24% | 188,979 |
| Sep 1, 2025 | 80.83 | 80.96 | 80.40 | 80.56 | 80.56 | -0.52% | 35,612 |
| Aug 29, 2025 | 80.97 | 81.15 | 80.77 | 80.98 | 80.98 | -0.07% | 90,846 |
| Aug 28, 2025 | 80.98 | 81.04 | 80.77 | 81.04 | 81.04 | 0.31% | 46,821 |
| Aug 27, 2025 | 80.88 | 80.89 | 80.64 | 80.79 | 80.79 | 0.32% | 178,999 |
| Aug 26, 2025 | 80.87 | 81.00 | 80.41 | 80.53 | 80.53 | -0.45% | 120,993 |
| Aug 25, 2025 | 81.47 | 81.60 | 80.83 | 80.89 | 80.89 | 0.07% | 113,656 |
| Aug 22, 2025 | 81.30 | 81.38 | 80.83 | 80.83 | 80.83 | -0.52% | 72,191 |
| Aug 21, 2025 | 80.79 | 81.29 | 80.73 | 81.25 | 81.25 | 1.07% | 111,905 |
| Aug 20, 2025 | 80.13 | 80.61 | 79.96 | 80.39 | 80.39 | 0.42% | 333,344 |
| Aug 19, 2025 | 80.27 | 80.27 | 79.94 | 80.05 | 80.05 | -0.57% | 89,169 |
| Aug 18, 2025 | 80.05 | 80.55 | 80.05 | 80.51 | 80.51 | 0.20% | 56,217 |
| Aug 15, 2025 | 79.82 | 80.35 | 79.73 | 80.35 | 80.35 | 0.78% | 59,208 |
| Aug 14, 2025 | 79.67 | 80.03 | 79.67 | 79.73 | 79.73 | 0.49% | 44,458 |
| Aug 13, 2025 | 79.96 | 79.96 | 79.21 | 79.34 | 79.34 | -0.56% | 52,074 |
| Aug 12, 2025 | 79.38 | 79.85 | 79.36 | 79.79 | 79.79 | 0.36% | 108,953 |
| Aug 11, 2025 | 79.31 | 79.55 | 79.23 | 79.50 | 79.50 | 0.48% | 133,944 |
| Aug 8, 2025 | 79.15 | 79.36 | 79.01 | 79.12 | 79.12 | -0.26% | 49,731 |
| Aug 7, 2025 | 79.53 | 79.53 | 79.22 | 79.33 | 79.33 | -0.15% | 47,474 |
| Aug 6, 2025 | 78.90 | 79.52 | 78.90 | 79.45 | 79.45 | 0.77% | 52,666 |
| Aug 5, 2025 | 78.50 | 78.86 | 78.46 | 78.84 | 78.84 | 1.31% | 65,679 |
| Aug 4, 2025 | 77.65 | 77.86 | 77.58 | 77.82 | 77.82 | -0.01% | 40,305 |
| Aug 1, 2025 | 77.99 | 78.05 | 77.69 | 77.83 | 77.83 | -0.89% | 110,234 |
| Jul 31, 2025 | 78.38 | 78.66 | 78.21 | 78.53 | 78.53 | -0.17% | 32,720 |
| Jul 30, 2025 | 78.14 | 78.83 | 78.03 | 78.66 | 78.66 | 0.59% | 126,017 |
| Jul 29, 2025 | 77.70 | 78.23 | 77.69 | 78.20 | 78.20 | 0.06% | 66,786 |
| Jul 28, 2025 | 77.99 | 78.22 | 77.99 | 78.15 | 78.15 | 0.36% | 74,649 |
| Jul 25, 2025 | 77.99 | 78.04 | 77.82 | 77.87 | 77.87 | -0.47% | 49,455 |
| Jul 24, 2025 | 78.71 | 78.72 | 78.14 | 78.24 | 78.24 | -0.32% | 97,192 |
| Jul 23, 2025 | 78.32 | 78.61 | 78.19 | 78.49 | 78.49 | 0.72% | 82,352 |