Skip to main content
SPDR Dow Jones Global Real Estate ESG Tilted ETF (ASX:DJRE)
Australia flag Australia · Delayed Price · Currency is AUD
21.83
-0.10 (-0.46%)
Dec 5, 2025, 3:56 PM AEST

ASX:DJRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9021.9021.8021.8321.83-0.46%18,945
Dec 4, 202522.0222.0421.9121.9321.93-0.59%12,168
Dec 3, 202522.1922.2122.0422.0622.06-0.36%41,731
Dec 2, 202522.1522.1922.1322.1422.14-0.72%12,950
Dec 1, 202522.3622.3822.2722.3022.300.45%13,493
Nov 28, 202522.1022.4222.1022.2022.200.18%27,271
Nov 27, 202522.3022.4022.1522.1622.16-0.63%452,363
Nov 26, 202522.4522.4622.3022.3022.30-18,909
Nov 25, 202522.2322.3022.2022.3022.300.41%33,050
Nov 24, 202522.1622.2622.1622.2122.210.59%17,047
Nov 21, 202521.7022.1021.7022.0822.080.64%40,807
Nov 20, 202521.9322.0221.9221.9421.94-0.59%34,289
Nov 19, 202522.2922.2921.9722.0722.070.18%11,313
Nov 18, 202522.0722.0721.9822.0322.030.23%10,027
Nov 17, 202522.0022.0321.9621.9821.98-0.14%30,698
Nov 14, 202522.1322.1321.9322.0122.01-0.09%13,943
Nov 13, 202522.3122.3121.9922.0322.03-1.26%15,221
Nov 12, 202522.2022.3222.2022.3122.310.90%17,510
Nov 11, 202522.1522.1522.0322.1122.11-0.18%40,790
Nov 10, 202522.3122.3122.1322.1522.150.50%17,237
Nov 7, 202522.0522.1022.0322.0422.040.36%23,043
Nov 6, 202522.0522.0521.9221.9621.960.09%14,136
Nov 5, 202521.9822.0121.9421.9421.940.78%19,409
Nov 4, 202521.9121.9121.7321.7721.770.32%14,241
Nov 3, 202521.6121.7821.6121.7021.700.18%22,066
Oct 31, 202521.6021.6821.6021.6621.660.28%26,882
Oct 30, 202521.7621.7621.5121.6021.60-1.46%24,695
Oct 29, 202522.0022.1021.8721.9221.92-2.27%25,038
Oct 28, 202522.4022.4622.3822.4322.43-0.40%714,510
Oct 27, 202523.0023.0022.4722.5222.52-0.04%15,783
Oct 24, 202522.7022.7022.4722.5322.53-0.44%15,480
Oct 23, 202522.5022.6522.5022.6322.631.25%696,030
Oct 22, 202522.2722.4922.2722.3522.35-0.31%14,661
Oct 21, 202522.3622.4622.3622.4222.420.49%15,854
Oct 20, 202522.2122.3422.2122.3122.310.45%34,315
Oct 17, 202522.2822.2822.1622.2122.210.05%26,240
Oct 16, 202522.0122.2422.0122.2022.201.51%22,106
Oct 15, 202521.8921.9521.8721.8721.870.83%29,817
Oct 14, 202521.5921.7221.4621.6921.690.88%32,857
Oct 13, 202521.5221.7221.5021.5021.50-0.09%25,498
Oct 10, 202521.6421.6421.5021.5221.520.14%14,519
Oct 9, 202521.7621.7621.4921.4921.49-1.33%18,822
Oct 8, 202521.7021.8221.7021.7821.780.37%23,998
Oct 7, 202521.9521.9521.6521.7021.70-1.00%23,614
Oct 6, 202521.9021.9421.8521.9221.920.18%15,785
Oct 3, 202521.8021.9421.8021.8821.880.83%22,291
Oct 2, 202521.8421.9521.7021.7021.70-0.69%19,017
Oct 1, 202521.8521.8621.8121.8521.850.41%11,611
Sep 30, 202521.8021.8521.7121.7621.76-0.59%12,255
Sep 29, 202521.9521.9521.7821.8921.890.78%15,602
Sep 26, 202521.7421.8321.7121.7221.720.79%20,801
Sep 25, 202521.8321.8321.5521.5521.55-1.01%11,083
Sep 24, 202521.8021.8521.7221.7721.770.42%25,947
Sep 23, 202521.6421.9421.6421.6821.680.28%26,688
Sep 22, 202521.9521.9521.6221.6221.62-0.55%11,792
Sep 19, 202521.9021.9021.7321.7421.740.28%10,317
Sep 18, 202521.5721.6821.5621.6821.680.56%17,672
Sep 17, 202521.7421.9521.5221.5621.56-0.83%7,407
Sep 16, 202521.6521.7521.6521.7421.740.05%18,077
Sep 15, 202521.8221.8221.7221.7321.73-0.28%12,860
Sep 12, 202521.7321.8021.7321.7921.790.65%13,894
Sep 11, 202521.6121.6721.6121.6521.65-1.59%12,461
Sep 10, 202521.6622.0021.5722.0022.001.34%15,196
Sep 9, 202521.8021.8021.6721.7121.71-0.69%9,787
Sep 8, 202521.7921.8921.7421.8621.860.37%20,463
Sep 5, 202521.7521.7921.7321.7821.780.60%31,171
Sep 4, 202521.6421.6621.5721.6521.650.74%18,358
Sep 3, 202521.7521.7521.4421.4921.49-1.69%38,912
Sep 2, 202521.8821.9521.8321.8621.86-0.09%6,357
Sep 1, 202521.8022.0021.8021.8821.880.23%17,108
Aug 29, 202521.9522.0021.7921.8321.83-0.77%17,495
Aug 28, 202522.0022.0321.9322.0022.000.73%21,425
Aug 27, 202522.0022.0021.7621.8421.84-16,707
Aug 26, 202521.9721.9721.8221.8421.84-0.59%42,496
Aug 25, 202521.9322.0521.8621.9721.970.46%8,868
Aug 22, 202521.8422.0421.8321.8721.870.60%14,954
Aug 21, 202521.9121.9521.7421.7421.74-0.32%25,098
Aug 20, 202521.6421.8721.6421.8121.812.15%26,026
Aug 19, 202521.3021.3621.2921.3521.35-0.14%15,184
Aug 18, 202521.5021.5021.3321.3821.380.09%28,210
Aug 15, 202521.2621.4221.2621.3621.360.52%15,130
Aug 14, 202521.3221.3321.2521.2521.250.47%13,268
Aug 13, 202521.2621.2621.1521.1521.15-0.47%15,849
Aug 12, 202521.2721.2721.1021.2521.250.09%25,387
Aug 11, 202521.3222.0021.2321.2321.23-0.42%23,087
Aug 8, 202521.8221.9921.3221.3221.320.09%24,916
Aug 7, 202521.9921.9921.2621.3021.30-0.93%17,352
Aug 6, 202521.4521.5221.4321.5021.500.66%30,593
Aug 5, 202521.2721.4221.2721.3621.361.04%18,599
Aug 4, 202521.3121.3121.0821.1421.14-0.66%11,894
Aug 1, 202521.3221.3321.2721.2821.28-0.42%9,910
Jul 31, 202521.8621.8621.3521.3721.37-1.25%13,562
Jul 30, 202521.2521.6821.2521.6421.641.93%26,037
Jul 29, 202521.5021.5021.2221.2321.23-1.03%13,551
Jul 28, 202521.3721.5021.3721.4521.450.37%83,862
Jul 25, 202521.3421.4421.3221.3721.370.14%19,516
Jul 24, 202521.8221.8221.3221.3421.34-0.93%21,112
Jul 23, 202521.5021.5921.5021.5421.541.03%19,756
Jul 22, 202521.2021.4121.2021.3221.32-21,569
Jul 21, 202521.7121.7221.2821.3221.32-26,725