State Street SPDR Dow Jones GlobalReal Estate ESG Tilted ETF (ASX:DJRE)
Australia
· Delayed Price · Currency is AUD 21.21
-0.57 (-2.62%)
Mar 9, 2026, 4:10 PM AEST
ASX:DJRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.98 | 22.00 | 21.72 | 21.78 | 21.78 | -0.14% | 19,379 |
| Mar 5, 2026 | 21.80 | 21.86 | 21.77 | 21.81 | 21.81 | -0.14% | 9,845 |
| Mar 4, 2026 | 21.60 | 21.93 | 21.60 | 21.84 | 21.84 | 0.09% | 17,310 |
| Mar 3, 2026 | 22.01 | 22.01 | 21.80 | 21.82 | 21.82 | -0.09% | 58,570 |
| Mar 2, 2026 | 21.93 | 21.95 | 21.78 | 21.84 | 21.84 | -0.41% | 21,154 |
| Feb 27, 2026 | 21.84 | 22.05 | 21.84 | 21.93 | 21.93 | 0.23% | 45,033 |
| Feb 26, 2026 | 21.88 | 21.90 | 21.83 | 21.88 | 21.88 | 0.14% | 24,863 |
| Feb 25, 2026 | 21.98 | 22.01 | 21.85 | 21.85 | 21.85 | -0.46% | 20,358 |
| Feb 24, 2026 | 21.95 | 22.03 | 21.94 | 21.95 | 21.95 | 0.23% | 25,532 |
| Feb 23, 2026 | 21.89 | 21.91 | 21.75 | 21.90 | 21.90 | 0.05% | 10,431 |
| Feb 20, 2026 | 21.81 | 21.94 | 21.79 | 21.89 | 21.89 | 0.97% | 7,798 |
| Feb 19, 2026 | 22.27 | 22.27 | 21.68 | 21.68 | 21.68 | -1.59% | 24,505 |
| Feb 18, 2026 | 21.99 | 22.07 | 21.99 | 22.03 | 22.03 | 1.10% | 14,758 |
| Feb 17, 2026 | 21.85 | 21.88 | 21.79 | 21.79 | 21.79 | 0.05% | 21,298 |
| Feb 16, 2026 | 21.83 | 21.83 | 21.77 | 21.78 | 21.78 | 1.02% | 19,931 |
| Feb 13, 2026 | 21.67 | 21.67 | 21.51 | 21.56 | 21.56 | -0.55% | 22,165 |
| Feb 12, 2026 | 21.50 | 21.71 | 21.50 | 21.68 | 21.68 | 0.46% | 26,897 |
| Feb 11, 2026 | 21.30 | 21.69 | 21.30 | 21.58 | 21.58 | 0.79% | 28,274 |
| Feb 10, 2026 | 21.45 | 21.63 | 21.28 | 21.41 | 21.41 | -0.19% | 27,870 |
| Feb 9, 2026 | 21.70 | 21.70 | 21.36 | 21.45 | 21.45 | 0.47% | 37,162 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.35 | 21.35 | 21.35 | 0.47% | 21,250 |
| Feb 5, 2026 | 20.85 | 21.31 | 20.85 | 21.25 | 21.25 | 1.92% | 15,464 |
| Feb 4, 2026 | 20.87 | 20.89 | 20.83 | 20.85 | 20.85 | 0.19% | 7,941 |
| Feb 3, 2026 | 21.10 | 21.10 | 20.74 | 20.81 | 20.81 | -1.37% | 11,675 |
| Feb 2, 2026 | 20.44 | 21.20 | 20.44 | 21.10 | 21.10 | 1.01% | 15,844 |
| Jan 30, 2026 | 20.93 | 20.93 | 20.77 | 20.89 | 20.89 | 2.20% | 38,419 |
| Jan 29, 2026 | 20.59 | 20.61 | 20.38 | 20.44 | 20.44 | -1.83% | 20,008 |
| Jan 28, 2026 | 20.90 | 20.90 | 20.77 | 20.82 | 20.82 | -0.95% | 18,230 |
| Jan 27, 2026 | 21.34 | 21.34 | 20.97 | 21.02 | 21.02 | -0.76% | 13,414 |
| Jan 23, 2026 | 21.34 | 21.41 | 21.16 | 21.18 | 21.18 | -1.58% | 19,757 |
| Jan 22, 2026 | 21.71 | 21.81 | 21.50 | 21.52 | 21.52 | -0.88% | 13,384 |
| Jan 21, 2026 | 21.84 | 22.03 | 21.66 | 21.71 | 21.71 | -0.60% | 4,373 |
| Jan 20, 2026 | 22.10 | 22.11 | 21.84 | 21.84 | 21.84 | -0.91% | 15,292 |
| Jan 19, 2026 | 21.96 | 22.45 | 21.96 | 22.04 | 22.04 | 0.46% | 12,153 |
| Jan 16, 2026 | 21.87 | 21.95 | 21.87 | 21.94 | 21.94 | 0.27% | 11,311 |
| Jan 15, 2026 | 21.63 | 21.90 | 21.63 | 21.88 | 21.88 | 1.16% | 8,121 |
| Jan 14, 2026 | 21.45 | 21.90 | 21.45 | 21.63 | 21.63 | 0.23% | 10,163 |
| Jan 13, 2026 | 21.44 | 21.63 | 21.44 | 21.58 | 21.58 | -0.32% | 19,813 |
| Jan 12, 2026 | 21.30 | 21.68 | 21.30 | 21.65 | 21.65 | 0.32% | 11,511 |
| Jan 9, 2026 | 21.65 | 21.65 | 21.49 | 21.58 | 21.58 | 0.94% | 10,812 |
| Jan 8, 2026 | 21.45 | 21.46 | 21.33 | 21.38 | 21.38 | 0.28% | 13,942 |
| Jan 7, 2026 | 21.33 | 21.40 | 21.29 | 21.32 | 21.32 | 0.28% | 10,154 |
| Jan 6, 2026 | 21.30 | 21.44 | 21.23 | 21.26 | 21.26 | -0.37% | 25,843 |
| Jan 5, 2026 | 21.43 | 21.44 | 21.30 | 21.34 | 21.34 | - | 10,682 |
| Jan 2, 2026 | 21.49 | 21.49 | 21.34 | 21.34 | 21.34 | -0.70% | 25,447 |
| Dec 31, 2025 | 21.48 | 21.50 | 21.42 | 21.49 | 21.49 | 0.61% | 10,460 |
| Dec 30, 2025 | 22.00 | 22.00 | 21.36 | 21.36 | 21.36 | -0.84% | 2,221 |
| Dec 29, 2025 | 21.50 | 21.69 | 21.50 | 21.54 | 21.32 | 0.65% | 6,619 |
| Dec 24, 2025 | 21.49 | 21.49 | 21.40 | 21.40 | 21.18 | -1.02% | 5,178 |
| Dec 23, 2025 | 21.74 | 21.74 | 21.44 | 21.62 | 21.39 | 0.14% | 3,653 |
| Dec 22, 2025 | 21.91 | 21.91 | 21.59 | 21.59 | 21.36 | -0.37% | 10,577 |
| Dec 19, 2025 | 21.89 | 21.89 | 21.67 | 21.67 | 21.44 | -0.55% | 20,058 |
| Dec 18, 2025 | 21.70 | 21.83 | 21.60 | 21.79 | 21.56 | 0.79% | 15,443 |
| Dec 17, 2025 | 21.63 | 21.70 | 21.61 | 21.62 | 21.39 | -0.55% | 207,073 |
| Dec 16, 2025 | 21.63 | 21.80 | 21.59 | 21.74 | 21.51 | 0.51% | 23,436 |
| Dec 15, 2025 | 21.56 | 21.65 | 21.50 | 21.63 | 21.40 | 0.32% | 27,726 |
| Dec 12, 2025 | 21.71 | 21.71 | 21.50 | 21.56 | 21.34 | 0.14% | 20,192 |
| Dec 11, 2025 | 21.47 | 21.56 | 21.45 | 21.53 | 21.31 | 0.33% | 32,776 |
| Dec 10, 2025 | 21.39 | 21.50 | 21.39 | 21.46 | 21.24 | 0.47% | 13,603 |
| Dec 9, 2025 | 21.71 | 21.71 | 21.36 | 21.36 | 21.14 | -1.70% | 10,552 |
| Dec 8, 2025 | 21.74 | 21.75 | 21.69 | 21.73 | 21.50 | -0.46% | 18,096 |
| Dec 5, 2025 | 21.90 | 21.90 | 21.80 | 21.83 | 21.60 | -0.46% | 18,945 |
| Dec 4, 2025 | 22.02 | 22.04 | 21.91 | 21.93 | 21.70 | -0.59% | 12,168 |
| Dec 3, 2025 | 22.19 | 22.21 | 22.04 | 22.06 | 21.83 | -0.36% | 41,731 |
| Dec 2, 2025 | 22.15 | 22.19 | 22.13 | 22.14 | 21.91 | -0.72% | 12,950 |
| Dec 1, 2025 | 22.36 | 22.38 | 22.27 | 22.30 | 22.07 | 0.45% | 13,493 |
| Nov 28, 2025 | 22.10 | 22.42 | 22.10 | 22.20 | 21.97 | 0.18% | 27,271 |
| Nov 27, 2025 | 22.30 | 22.40 | 22.15 | 22.16 | 21.93 | -0.63% | 452,363 |
| Nov 26, 2025 | 22.45 | 22.46 | 22.30 | 22.30 | 22.07 | - | 18,909 |
| Nov 25, 2025 | 22.23 | 22.30 | 22.20 | 22.30 | 22.07 | 0.41% | 33,050 |
| Nov 24, 2025 | 22.16 | 22.26 | 22.16 | 22.21 | 21.98 | 0.59% | 17,047 |
| Nov 21, 2025 | 21.70 | 22.10 | 21.70 | 22.08 | 21.85 | 0.64% | 40,807 |
| Nov 20, 2025 | 21.93 | 22.02 | 21.92 | 21.94 | 21.71 | -0.59% | 34,289 |
| Nov 19, 2025 | 22.29 | 22.29 | 21.97 | 22.07 | 21.84 | 0.18% | 11,313 |
| Nov 18, 2025 | 22.07 | 22.07 | 21.98 | 22.03 | 21.80 | 0.23% | 10,027 |
| Nov 17, 2025 | 22.00 | 22.03 | 21.96 | 21.98 | 21.75 | -0.14% | 30,698 |
| Nov 14, 2025 | 22.13 | 22.13 | 21.93 | 22.01 | 21.78 | -0.09% | 13,943 |
| Nov 13, 2025 | 22.31 | 22.31 | 21.99 | 22.03 | 21.80 | -1.26% | 15,221 |
| Nov 12, 2025 | 22.20 | 22.32 | 22.20 | 22.31 | 22.08 | 0.90% | 17,510 |
| Nov 11, 2025 | 22.15 | 22.15 | 22.03 | 22.11 | 21.88 | -0.18% | 40,790 |
| Nov 10, 2025 | 22.31 | 22.31 | 22.13 | 22.15 | 21.92 | 0.50% | 17,237 |
| Nov 7, 2025 | 22.05 | 22.10 | 22.03 | 22.04 | 21.81 | 0.36% | 23,043 |
| Nov 6, 2025 | 22.05 | 22.05 | 21.92 | 21.96 | 21.73 | 0.09% | 14,136 |
| Nov 5, 2025 | 21.98 | 22.01 | 21.94 | 21.94 | 21.71 | 0.78% | 19,409 |
| Nov 4, 2025 | 21.91 | 21.91 | 21.73 | 21.77 | 21.54 | 0.32% | 14,241 |
| Nov 3, 2025 | 21.61 | 21.78 | 21.61 | 21.70 | 21.47 | 0.18% | 22,066 |
| Oct 31, 2025 | 21.60 | 21.68 | 21.60 | 21.66 | 21.43 | 0.28% | 26,882 |
| Oct 30, 2025 | 21.76 | 21.76 | 21.51 | 21.60 | 21.37 | -1.46% | 24,695 |
| Oct 29, 2025 | 22.00 | 22.10 | 21.87 | 21.92 | 21.69 | -2.27% | 25,038 |
| Oct 28, 2025 | 22.40 | 22.46 | 22.38 | 22.43 | 22.20 | -0.40% | 714,510 |
| Oct 27, 2025 | 23.00 | 23.00 | 22.47 | 22.52 | 22.29 | -0.04% | 15,783 |
| Oct 24, 2025 | 22.70 | 22.70 | 22.47 | 22.53 | 22.30 | -0.44% | 15,480 |
| Oct 23, 2025 | 22.50 | 22.65 | 22.50 | 22.63 | 22.39 | 1.25% | 696,030 |
| Oct 22, 2025 | 22.27 | 22.49 | 22.27 | 22.35 | 22.12 | -0.31% | 14,661 |
| Oct 21, 2025 | 22.36 | 22.46 | 22.36 | 22.42 | 22.19 | 0.49% | 15,854 |
| Oct 20, 2025 | 22.21 | 22.34 | 22.21 | 22.31 | 22.08 | 0.45% | 34,315 |
| Oct 17, 2025 | 22.28 | 22.28 | 22.16 | 22.21 | 21.98 | 0.05% | 26,240 |
| Oct 16, 2025 | 22.01 | 22.24 | 22.01 | 22.20 | 21.97 | 1.51% | 22,106 |
| Oct 15, 2025 | 21.89 | 21.95 | 21.87 | 21.87 | 21.64 | 0.83% | 29,817 |
| Oct 14, 2025 | 21.59 | 21.72 | 21.46 | 21.69 | 21.46 | 0.88% | 32,857 |