SPDR S&P Emerging Markets Carbon Control Fund (ASX:WEMG)
Australia · Delayed Price · Currency is AUD 29.35
+0.12 (0.41%)
At close: Dec 5, 2025
ASX:WEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.39 | 29.39 | 29.34 | 29.35 | 29.35 | 0.41% | 44 |
| Dec 4, 2025 | 29.56 | 29.56 | 29.20 | 29.23 | 29.23 | -0.85% | 1,518 |
| Dec 3, 2025 | 29.69 | 29.69 | 29.48 | 29.48 | 29.48 | -0.64% | 66 |
| Dec 2, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.03% | 90 |
| Dec 1, 2025 | 29.63 | 29.68 | 29.62 | 29.68 | 29.68 | 0.61% | 1,766 |
| Nov 28, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -0.94% | 5,532 |
| Nov 27, 2025 | 30.57 | 30.57 | 29.78 | 29.78 | 29.78 | -0.20% | 185 |
| Nov 26, 2025 | 29.91 | 29.91 | 29.81 | 29.84 | 29.84 | 0.47% | 536 |
| Nov 25, 2025 | 29.59 | 29.79 | 29.59 | 29.70 | 29.70 | 1.02% | 217 |
| Nov 24, 2025 | 29.56 | 29.56 | 29.38 | 29.40 | 29.40 | -0.34% | 8,634 |
| Nov 21, 2025 | 29.66 | 29.66 | 29.39 | 29.50 | 29.50 | -1.73% | 3,891 |
| Nov 20, 2025 | 30.08 | 30.08 | 30.00 | 30.02 | 30.02 | 1.32% | 50 |
| Nov 19, 2025 | 29.00 | 29.73 | 29.00 | 29.63 | 29.63 | -0.47% | 8,962 |
| Nov 18, 2025 | 29.91 | 29.93 | 29.77 | 29.77 | 29.77 | -1.03% | 4,308 |
| Nov 17, 2025 | 30.07 | 30.19 | 29.97 | 30.08 | 30.08 | -0.30% | 16,463 |
| Nov 14, 2025 | 30.12 | 30.17 | 30.07 | 30.17 | 30.17 | -0.30% | 10,335 |
| Nov 13, 2025 | 30.07 | 30.33 | 30.07 | 30.26 | 30.26 | -0.49% | 239 |
| Nov 12, 2025 | 30.30 | 30.41 | 30.30 | 30.41 | 30.41 | 0.53% | 969 |
| Nov 11, 2025 | 30.40 | 30.40 | 30.25 | 30.25 | 30.25 | 0.30% | 213 |
| Nov 10, 2025 | 30.24 | 30.24 | 30.13 | 30.16 | 30.16 | -0.17% | 1,163 |
| Nov 7, 2025 | 30.32 | 30.32 | 30.21 | 30.21 | 30.21 | -0.20% | 3,324 |
| Nov 6, 2025 | 30.05 | 30.27 | 30.05 | 30.27 | 30.27 | 0.90% | 85 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.79 | 30.00 | 30.00 | -0.66% | 8,976 |
| Nov 4, 2025 | 30.21 | 30.31 | 30.20 | 30.20 | 30.20 | 0.20% | 650 |
| Nov 3, 2025 | 30.26 | 30.26 | 30.14 | 30.14 | 30.14 | -1.21% | 173 |
| Oct 31, 2025 | 30.50 | 30.51 | 30.47 | 30.51 | 30.51 | 0.43% | 1,647 |
| Oct 30, 2025 | 30.58 | 30.59 | 30.38 | 30.38 | 30.38 | -0.10% | 215 |
| Oct 29, 2025 | 30.41 | 30.41 | 30.28 | 30.41 | 30.41 | 0.23% | 3,339 |
| Oct 28, 2025 | 30.58 | 30.58 | 30.34 | 30.34 | 30.34 | -0.78% | 4,554 |
| Oct 27, 2025 | 30.66 | 30.66 | 30.39 | 30.58 | 30.58 | 0.49% | 385 |
| Oct 24, 2025 | 30.28 | 30.43 | 30.28 | 30.43 | 30.43 | 1.23% | 515 |
| Oct 23, 2025 | 30.10 | 30.13 | 30.06 | 30.06 | 30.06 | 0.07% | 305 |
| Oct 22, 2025 | 30.19 | 30.23 | 30.04 | 30.04 | 30.04 | -0.89% | 5 |
| Oct 21, 2025 | 30.30 | 30.42 | 30.19 | 30.31 | 30.31 | 0.56% | 6,418 |
| Oct 20, 2025 | 30.00 | 30.14 | 29.92 | 30.14 | 30.14 | -0.07% | 1,139 |
| Oct 17, 2025 | 29.99 | 30.19 | 29.99 | 30.16 | 30.16 | - | 127 |
| Oct 16, 2025 | 30.02 | 30.21 | 30.02 | 30.16 | 30.16 | 1.62% | 301 |
| Oct 15, 2025 | 29.72 | 29.76 | 29.68 | 29.68 | 29.68 | -0.40% | 15 |
| Oct 14, 2025 | 29.98 | 29.98 | 29.70 | 29.80 | 29.80 | 1.09% | 8,357 |
| Oct 13, 2025 | 29.60 | 29.69 | 29.38 | 29.48 | 29.48 | -1.17% | 2,400 |
| Oct 10, 2025 | 29.99 | 29.99 | 29.83 | 29.83 | 29.83 | -0.50% | 776 |
| Oct 9, 2025 | 30.04 | 30.04 | 29.84 | 29.98 | 29.98 | 0.37% | 1,251 |
| Oct 8, 2025 | 29.85 | 29.89 | 29.78 | 29.87 | 29.87 | -0.43% | 4,119 |
| Oct 7, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 1.21% | 571 |
| Oct 6, 2025 | 29.95 | 29.95 | 29.64 | 29.64 | 29.64 | -0.70% | 4 |
| Oct 3, 2025 | 29.78 | 29.85 | 29.78 | 29.85 | 29.85 | 0.47% | 674 |
| Oct 2, 2025 | 29.43 | 29.78 | 29.43 | 29.71 | 29.71 | 1.23% | 809 |
| Oct 1, 2025 | 29.43 | 29.46 | 29.31 | 29.35 | 29.35 | 0.44% | 2,021 |
| Sep 30, 2025 | 29.34 | 29.34 | 29.20 | 29.22 | 29.22 | -0.44% | 7,198 |
| Sep 29, 2025 | 29.25 | 29.38 | 29.25 | 29.35 | 29.35 | 0.62% | 103 |