Skip to main content
State Street SPDR S&P/ASX 200 ESG ETF (ASX:E200)
Australia flag Australia · Delayed Price · Currency is AUD
27.98
-0.42 (-1.48%)
At close: Mar 6, 2026

ASX:E200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.3727.3726.8627.0827.08-3.22%2,229
Mar 6, 202628.4028.4027.8827.9827.98-1.48%141
Mar 5, 202628.3628.4028.2628.4028.401.10%11,088
Mar 4, 202628.2428.2428.0528.0928.09-1.65%182
Mar 3, 202628.9628.9628.5628.5628.56-1.42%1,000
Mar 2, 202628.7528.9728.7328.9728.970.24%503
Feb 27, 202628.9128.9128.8428.9028.90-0.03%102
Feb 26, 202628.8928.9428.8828.9128.910.80%4,832
Feb 25, 202628.6828.7028.5728.6828.681.27%899
Feb 24, 202628.3528.4328.2628.3228.320.21%947
Feb 23, 202628.5128.5128.2528.2628.26-0.32%4,425
Feb 20, 202628.2928.3828.2928.3528.35-0.32%4,680
Feb 19, 202628.5028.5128.4128.4428.441.25%158
Feb 18, 202628.8828.8828.0528.0928.090.43%814
Feb 17, 202628.0428.0427.9727.9727.970.61%11
Feb 16, 202628.0028.0027.7727.8027.800.07%168
Feb 13, 202628.1528.1527.7827.7827.78-1.31%86,993
Feb 12, 202627.9828.2227.9828.1528.150.61%430
Feb 11, 202627.7528.0327.7527.9827.981.63%1,975
Feb 10, 202627.6027.6827.5327.5327.53-0.07%144
Feb 9, 202627.4027.5827.4027.5527.551.85%10,933
Feb 6, 202627.4727.4727.0027.0527.05-1.64%1,984
Feb 5, 202627.6527.6527.5027.5027.50-0.65%3,513
Feb 4, 202627.3027.6827.3027.6827.681.47%9,412
Feb 3, 202627.4327.4327.2827.2827.281.04%2,394
Feb 2, 202627.6027.6027.0027.0027.00-1.32%2,168
Jan 30, 202627.5427.5427.3227.3627.36-0.04%18,005
Jan 29, 202627.2927.4227.2927.3727.37-0.40%1,096
Jan 28, 202627.5627.5627.4427.4827.48-0.07%2,506
Jan 27, 202627.3527.5527.3527.5027.501.21%4,582
Jan 23, 202627.2027.2227.1527.1727.170.04%98
Jan 22, 202627.2027.2027.1427.1627.160.70%2,231
Jan 21, 202627.0027.0026.9526.9726.97-0.48%178,693
Jan 20, 202627.1427.1927.0827.1027.10-0.40%301
Jan 19, 202627.1827.2827.1827.2127.21-0.62%545
Jan 16, 202627.2027.3927.2027.3827.380.66%126
Jan 15, 202627.1827.2327.1727.2027.200.22%2,018
Jan 14, 202627.2527.3127.0027.1427.14-0.04%1,785
Jan 13, 202627.0127.1927.0127.1527.151.04%92
Jan 12, 202627.0127.0126.8226.8726.870.41%2,381
Jan 9, 202626.8026.8526.7526.7626.760.04%96
Jan 8, 202626.7226.7726.7226.7526.75-1,325
Jan 7, 202626.7526.8626.7326.7526.750.19%79
Jan 6, 202627.0027.0026.7026.7026.70-0.67%11,822
Jan 5, 202626.8526.8826.8126.8826.880.30%2,684
Jan 2, 202626.8026.8226.7526.8026.800.19%76
Dec 31, 202526.8026.8426.7126.7526.75-0.34%424
Dec 30, 202526.7826.8426.7826.8426.84-0.22%1,174
Dec 29, 202526.9127.0526.9026.9026.74-0.22%2,294
Dec 24, 202527.1527.1526.9526.9626.80-0.63%179
Dec 23, 202526.9527.1326.9027.1326.971.19%5,567
Dec 22, 202526.7726.8626.7626.8126.650.34%5,434
Dec 19, 202526.6926.7226.6926.7226.560.94%47,424
Dec 18, 202526.5326.5326.4726.4726.31-0.15%13,216
Dec 17, 202526.4726.5426.4626.5126.350.19%11,716
Dec 16, 202526.6226.7426.4426.4626.30-0.75%130
Dec 15, 202526.9026.9026.6326.6626.50-0.89%6,370
Dec 12, 202526.8026.9126.8026.9026.741.09%126,337
Dec 11, 202526.7326.7326.5826.6126.450.53%473
Dec 10, 202526.5126.5526.4726.4726.31-0.08%2,532
Dec 9, 202526.6026.6026.4926.4926.33-0.26%7,019
Dec 8, 202526.6226.6226.5626.5626.40-0.23%1,745
Dec 5, 202526.5826.6626.5626.6226.460.15%49
Dec 4, 202526.5026.5826.5026.5826.420.30%10
Dec 3, 202526.5226.6026.5026.5026.34-180
Dec 2, 202526.5026.5026.3926.5026.340.15%3,112
Dec 1, 202526.5026.5026.4626.4626.30-0.04%197
Nov 28, 202526.5126.5826.4726.4726.31-0.15%198
Nov 27, 202526.5726.5726.5126.5126.35-1,010
Nov 26, 202526.6026.6026.4526.5126.351.34%218
Nov 25, 202526.2526.2826.1626.1626.00-0.34%100
Nov 24, 202525.9726.2525.9726.2526.091.12%85
Nov 21, 202526.0226.0225.8725.9625.80-1.26%2,567
Nov 20, 202526.2226.2926.2226.2926.131.12%43
Nov 19, 202526.0126.1225.9826.0025.84-3,194
Nov 18, 202526.5926.5926.0026.0025.84-2.22%953
Nov 17, 202526.5826.8526.5026.5926.430.08%1,768
Nov 14, 202526.6126.6326.5026.5726.41-1.52%3,418
Nov 13, 202526.9926.9926.8026.9826.82-0.04%474,081
Nov 12, 202526.9927.1026.9926.9926.83-180
Nov 11, 202527.1227.1226.9826.9926.83-42
Nov 10, 202526.8627.0626.8626.9926.830.41%1,011
Nov 7, 202527.1027.1026.8826.8826.72-0.52%172
Nov 6, 202526.8727.1226.8727.0226.860.26%933
Nov 5, 202526.9526.9526.8026.9526.79-191
Nov 4, 202527.0827.1026.8926.9526.79-0.48%2,594
Nov 3, 202527.1427.1426.9527.0826.92-0.22%10,400
Oct 31, 202527.2327.2627.1427.1426.980.15%943
Oct 30, 202527.2027.2027.0927.1026.94-0.37%922
Oct 29, 202527.5727.5727.1827.2027.04-1.09%26,558
Oct 28, 202527.6127.6127.4927.5027.33-0.51%970
Oct 27, 202527.5627.7127.5627.6427.470.29%813
Oct 24, 202527.6827.6827.5327.5627.39-0.11%7,744
Oct 23, 202527.6327.6327.5027.5927.42-0.07%2,147
Oct 22, 202527.6127.6527.5727.6127.44-0.58%45,345
Oct 21, 202527.7127.8227.7127.7727.600.73%1,152
Oct 20, 202527.5027.5927.4227.5727.400.55%3,904
Oct 17, 202527.5627.5727.4127.4227.25-0.51%396
Oct 16, 202527.4027.7127.4027.5627.390.80%2,860
Oct 15, 202527.2427.3827.2427.3427.171.07%1,700