SPDR S&P World ex Australia Carbon Control Fund (ASX:WXOZ)
Australia · Delayed Price · Currency is AUD 51.78
+0.03 (0.06%)
At close: Dec 5, 2025
ASX:WXOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.83 | 51.83 | 51.78 | 51.78 | 51.78 | 0.06% | 5,032 |
| Dec 4, 2025 | 51.70 | 51.82 | 51.70 | 51.75 | 51.75 | -0.17% | 7,408 |
| Dec 3, 2025 | 51.86 | 51.94 | 51.84 | 51.84 | 51.84 | 0.14% | 10,397 |
| Dec 2, 2025 | 51.85 | 51.91 | 51.77 | 51.77 | 51.77 | 0.10% | 3,287 |
| Dec 1, 2025 | 52.08 | 52.08 | 51.72 | 51.72 | 51.72 | -0.88% | 1,604 |
| Nov 28, 2025 | 52.01 | 52.18 | 51.67 | 52.18 | 52.18 | 0.33% | 1,838 |
| Nov 27, 2025 | 52.11 | 52.11 | 52.00 | 52.01 | 52.01 | 0.02% | 1,840 |
| Nov 26, 2025 | 51.74 | 52.11 | 51.74 | 52.00 | 52.00 | 0.87% | 981 |
| Nov 25, 2025 | 51.59 | 51.67 | 51.54 | 51.55 | 51.55 | 0.29% | 2,440 |
| Nov 24, 2025 | 51.39 | 51.55 | 51.37 | 51.40 | 51.40 | 1.20% | 3,736 |
| Nov 21, 2025 | 50.80 | 50.89 | 50.64 | 50.79 | 50.79 | -1.47% | 7,736 |
| Nov 20, 2025 | 50.98 | 51.66 | 50.98 | 51.55 | 51.55 | 1.12% | 7,811 |
| Nov 19, 2025 | 50.84 | 51.06 | 50.75 | 50.98 | 50.98 | -0.47% | 9,028 |
| Nov 18, 2025 | 51.62 | 51.62 | 51.19 | 51.22 | 51.22 | -1.37% | 2,501 |
| Nov 17, 2025 | 52.00 | 52.00 | 51.56 | 51.93 | 51.93 | 0.04% | 1,573 |
| Nov 14, 2025 | 51.87 | 51.97 | 51.82 | 51.91 | 51.91 | -0.73% | 4,990 |
| Nov 13, 2025 | 52.42 | 52.46 | 52.22 | 52.29 | 52.29 | -0.15% | 2,398 |
| Nov 12, 2025 | 52.35 | 52.49 | 52.35 | 52.37 | 52.37 | 0.73% | 685 |
| Nov 11, 2025 | 51.96 | 52.08 | 51.96 | 51.99 | 51.99 | 0.68% | 1,964 |
| Nov 10, 2025 | 51.76 | 51.82 | 51.61 | 51.64 | 51.64 | 0.14% | 1,508 |
| Nov 7, 2025 | 51.70 | 51.81 | 51.57 | 51.57 | 51.57 | -0.52% | 2,480 |
| Nov 6, 2025 | 51.91 | 51.93 | 51.76 | 51.84 | 51.84 | 0.33% | 2,470 |
| Nov 5, 2025 | 51.80 | 51.94 | 51.62 | 51.67 | 51.67 | -0.25% | 3,254 |
| Nov 4, 2025 | 52.04 | 52.04 | 51.80 | 51.80 | 51.80 | -0.27% | 1,104 |
| Nov 3, 2025 | 51.97 | 52.10 | 51.94 | 51.94 | 51.94 | -0.31% | 1,522 |
| Oct 31, 2025 | 52.06 | 52.15 | 52.05 | 52.10 | 52.10 | 0.39% | 5,332 |
| Oct 30, 2025 | 52.08 | 52.16 | 51.90 | 51.90 | 51.90 | -0.31% | 2,074 |
| Oct 29, 2025 | 52.35 | 52.35 | 52.03 | 52.06 | 52.06 | -0.38% | 7,365 |
| Oct 28, 2025 | 52.29 | 52.34 | 52.23 | 52.26 | 52.26 | -0.06% | 1,451 |
| Oct 27, 2025 | 52.13 | 52.29 | 52.13 | 52.29 | 52.29 | 0.85% | 82 |
| Oct 24, 2025 | 51.89 | 51.89 | 51.75 | 51.85 | 51.85 | 0.12% | 930 |
| Oct 23, 2025 | 51.80 | 51.85 | 51.66 | 51.79 | 51.79 | -0.31% | 13,724 |
| Oct 22, 2025 | 51.81 | 52.00 | 51.81 | 51.95 | 51.95 | 0.13% | 1,672 |
| Oct 21, 2025 | 51.72 | 51.93 | 51.72 | 51.88 | 51.88 | 0.66% | 2,278 |
| Oct 20, 2025 | 51.30 | 51.54 | 51.27 | 51.54 | 51.54 | 0.66% | 2,670 |
| Oct 17, 2025 | 51.15 | 51.21 | 51.10 | 51.20 | 51.20 | -0.31% | 2,803 |
| Oct 16, 2025 | 51.20 | 51.45 | 51.20 | 51.36 | 51.36 | 0.67% | 879 |
| Oct 15, 2025 | 51.06 | 51.22 | 51.02 | 51.02 | 51.02 | -0.02% | 1,194 |
| Oct 14, 2025 | 50.90 | 51.03 | 50.86 | 51.03 | 51.03 | 0.31% | 8,624 |
| Oct 13, 2025 | 51.02 | 51.02 | 50.75 | 50.87 | 50.87 | -0.33% | 5,253 |
| Oct 10, 2025 | 51.27 | 51.27 | 51.04 | 51.04 | 51.04 | 0.10% | 1,498 |
| Oct 9, 2025 | 51.28 | 51.28 | 50.99 | 50.99 | 50.99 | -0.23% | 306 |
| Oct 8, 2025 | 51.04 | 51.20 | 51.02 | 51.11 | 51.11 | 0.39% | 5,222 |
| Oct 7, 2025 | 51.06 | 51.06 | 50.91 | 50.91 | 50.91 | -0.18% | 382 |
| Oct 6, 2025 | 51.20 | 51.32 | 51.00 | 51.00 | 51.00 | 0.02% | 1,976 |
| Oct 3, 2025 | 50.92 | 50.99 | 50.89 | 50.99 | 50.99 | 0.61% | 238,655 |
| Oct 2, 2025 | 50.75 | 50.75 | 50.68 | 50.68 | 50.68 | 0.62% | 1,771 |
| Oct 1, 2025 | 50.24 | 50.43 | 50.24 | 50.37 | 50.37 | -0.06% | 595 |
| Sep 30, 2025 | 50.54 | 50.54 | 50.37 | 50.40 | 50.40 | -0.18% | 1,430 |
| Sep 29, 2025 | 50.48 | 50.65 | 50.47 | 50.49 | 50.49 | 0.44% | 1,082 |