State Street SPDR S&P Global Dividend ETF (ASX:WDIV)
Australia · Delayed Price · Currency is AUD 21.91
-0.02 (-0.09%)
At close: Jan 27, 2026
ASX:WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 22.05 | 22.05 | 21.78 | 21.91 | 21.91 | -0.09% | 28,504 |
| Jan 23, 2026 | 22.24 | 22.24 | 21.93 | 21.93 | 21.93 | -0.36% | 13,361 |
| Jan 22, 2026 | 22.45 | 22.45 | 22.00 | 22.01 | 22.01 | -0.32% | 12,696 |
| Jan 21, 2026 | 22.13 | 22.13 | 22.01 | 22.08 | 22.08 | -0.27% | 9,338 |
| Jan 20, 2026 | 22.19 | 22.21 | 22.14 | 22.14 | 22.14 | -0.54% | 21,187 |
| Jan 19, 2026 | 22.37 | 22.37 | 22.24 | 22.26 | 22.26 | -0.36% | 29,830 |
| Jan 16, 2026 | 22.30 | 22.34 | 22.25 | 22.34 | 22.34 | 0.40% | 18,314 |
| Jan 15, 2026 | 22.04 | 22.26 | 22.04 | 22.25 | 22.25 | 1.14% | 15,193 |
| Jan 14, 2026 | 22.00 | 22.19 | 21.99 | 22.00 | 22.00 | - | 19,901 |
| Jan 13, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.32% | 30,197 |
| Jan 12, 2026 | 22.03 | 22.08 | 22.02 | 22.07 | 22.07 | 0.23% | 56,995 |
| Jan 9, 2026 | 22.00 | 22.15 | 21.99 | 22.02 | 22.02 | 0.92% | 20,593 |
| Jan 8, 2026 | 21.94 | 21.94 | 21.82 | 21.82 | 21.82 | - | 14,635 |
| Jan 7, 2026 | 22.00 | 22.00 | 21.80 | 21.82 | 21.82 | -0.23% | 14,638 |
| Jan 6, 2026 | 21.96 | 21.96 | 21.86 | 21.87 | 21.87 | -0.41% | 48,592 |
| Jan 5, 2026 | 21.91 | 21.99 | 21.85 | 21.96 | 21.96 | 0.73% | 29,032 |
| Jan 2, 2026 | 21.81 | 21.87 | 21.77 | 21.80 | 21.80 | -0.05% | 8,689 |
| Dec 31, 2025 | 21.85 | 21.86 | 21.76 | 21.81 | 21.81 | 0.05% | 14,886 |
| Dec 30, 2025 | 21.89 | 21.89 | 21.78 | 21.80 | 21.80 | -1.13% | 12,011 |
| Dec 29, 2025 | 22.28 | 22.28 | 22.04 | 22.05 | 21.71 | - | 17,596 |
| Dec 24, 2025 | 22.16 | 22.16 | 22.04 | 22.05 | 21.71 | -0.50% | 16,434 |
| Dec 23, 2025 | 22.14 | 22.22 | 22.08 | 22.16 | 21.82 | 0.05% | 18,480 |
| Dec 22, 2025 | 22.29 | 22.29 | 22.13 | 22.15 | 21.81 | -0.36% | 34,462 |
| Dec 19, 2025 | 22.30 | 22.30 | 22.17 | 22.23 | 21.89 | 0.14% | 22,419 |
| Dec 18, 2025 | 22.02 | 22.23 | 22.02 | 22.20 | 21.86 | 0.59% | 23,649 |
| Dec 17, 2025 | 22.12 | 22.12 | 22.07 | 22.07 | 21.73 | 0.18% | 12,543 |
| Dec 16, 2025 | 22.21 | 22.21 | 22.03 | 22.03 | 21.69 | -0.27% | 28,171 |
| Dec 15, 2025 | 22.49 | 22.49 | 21.97 | 22.09 | 21.75 | 0.59% | 18,658 |
| Dec 12, 2025 | 22.11 | 22.11 | 21.91 | 21.96 | 21.62 | 0.32% | 24,617 |
| Dec 11, 2025 | 21.81 | 21.89 | 21.77 | 21.89 | 21.56 | 0.32% | 24,271 |
| Dec 10, 2025 | 21.87 | 21.87 | 21.73 | 21.82 | 21.49 | -0.09% | 11,900 |
| Dec 9, 2025 | 21.92 | 21.92 | 21.80 | 21.84 | 21.51 | -0.27% | 24,875 |
| Dec 8, 2025 | 21.95 | 21.95 | 21.84 | 21.90 | 21.57 | -0.09% | 18,761 |
| Dec 5, 2025 | 22.10 | 22.10 | 21.92 | 21.92 | 21.59 | -0.45% | 28,039 |
| Dec 4, 2025 | 22.10 | 22.25 | 22.00 | 22.02 | 21.68 | -0.50% | 18,480 |
| Dec 3, 2025 | 22.25 | 22.25 | 22.10 | 22.13 | 21.79 | -0.27% | 9,114 |
| Dec 2, 2025 | 22.40 | 22.40 | 22.18 | 22.19 | 21.85 | -0.76% | 17,847 |
| Dec 1, 2025 | 22.41 | 22.48 | 22.20 | 22.36 | 22.02 | 0.04% | 31,328 |
| Nov 28, 2025 | 22.15 | 22.35 | 22.15 | 22.35 | 22.01 | 0.31% | 42,722 |
| Nov 27, 2025 | 22.25 | 22.30 | 22.24 | 22.28 | 21.94 | 0.18% | 10,009 |
| Nov 26, 2025 | 22.48 | 22.48 | 22.22 | 22.24 | 21.90 | 0.50% | 19,636 |
| Nov 25, 2025 | 22.40 | 22.40 | 22.08 | 22.13 | 21.79 | -0.18% | 23,313 |
| Nov 24, 2025 | 22.00 | 22.17 | 22.00 | 22.17 | 21.83 | 0.77% | 13,389 |
| Nov 21, 2025 | 21.99 | 22.25 | 21.77 | 22.00 | 21.66 | -0.14% | 36,210 |
| Nov 20, 2025 | 22.34 | 22.34 | 21.92 | 22.03 | 21.69 | -0.23% | 64,142 |
| Nov 19, 2025 | 22.30 | 22.34 | 21.96 | 22.08 | 21.74 | 0.14% | 24,553 |
| Nov 18, 2025 | 22.14 | 22.20 | 22.05 | 22.05 | 21.71 | -0.72% | 23,691 |
| Nov 17, 2025 | 22.30 | 22.40 | 22.16 | 22.21 | 21.87 | - | 33,839 |
| Nov 14, 2025 | 22.24 | 22.27 | 22.03 | 22.21 | 21.87 | 0.14% | 32,303 |
| Nov 13, 2025 | 22.23 | 22.24 | 22.11 | 22.18 | 21.84 | -0.05% | 13,498 |