Skip to main content
State Street SPDR S&P/ASX 200 ESG ETF (ASX:E200)
Australia flag Australia · Delayed Price · Currency is AUD
27.35
-0.10 (-0.36%)
Last updated: Apr 29, 2026, 1:36 PM AEST

ASX:E200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5027.5127.2927.29--0.58%6,179
Apr 28, 202627.6027.6027.4127.4527.45-0.51%1,059
Apr 27, 202627.8527.8527.5027.5927.59-0.07%1,130
Apr 24, 202627.6427.6427.5527.6127.61-0.11%1,577
Apr 23, 202627.8427.8427.5927.6427.64-0.72%2,920
Apr 22, 202627.9527.9527.8127.8427.84-1.07%661
Apr 21, 202628.5028.5028.0428.1428.14-0.04%2,694
Apr 20, 202628.0928.1528.0028.1528.150.21%1,912
Apr 17, 202628.5028.5028.0128.0928.09-0.50%1,575
Apr 16, 202628.5028.5028.2328.2328.23-0.63%1,382
Apr 15, 202628.6028.6028.3428.4128.410.07%11,038
Apr 14, 202628.4228.4528.3228.3928.390.53%6,489
Apr 13, 202628.5028.5028.2128.2428.24-0.21%7,984
Apr 10, 202628.2628.3028.2628.3028.30-0.04%1,036
Apr 9, 202628.0728.3328.0728.3128.312.65%119
Apr 7, 202627.5527.5927.4927.5827.581.77%3,890
Apr 2, 202627.5027.5527.1027.1027.10-0.91%3,119
Apr 1, 202627.0327.3527.0327.3527.351.90%286
Mar 31, 202627.0027.0026.6026.8426.840.34%817
Mar 30, 202627.0027.0026.5026.7526.75-0.93%1,704
Mar 27, 202627.0027.0026.8527.0026.86-0.15%285
Mar 26, 202627.0027.1527.0027.0426.900.15%7,452
Mar 25, 202626.9227.0326.9227.0026.861.28%554
Mar 24, 202626.8726.9726.6426.6626.530.30%20,700
Mar 23, 202626.3526.5826.2426.5826.45-0.86%41,087
Mar 20, 202627.0727.0726.8126.8126.67-0.81%219
Mar 19, 202628.0028.0027.0327.0326.89-1.74%10,598
Mar 18, 202627.9927.9927.4227.5127.370.59%366
Mar 17, 202627.3427.3927.3427.3527.210.40%33
Mar 16, 202627.3827.3827.2427.2427.10-0.51%347
Mar 13, 202627.3327.5427.2927.3827.240.07%124,241
Mar 12, 202627.8227.8227.3027.3627.22-1.65%3,883
Mar 11, 202627.5327.8227.5327.8227.681.13%73,436
Mar 10, 202627.5427.5927.5127.5127.371.59%209
Mar 9, 202627.3727.3726.8627.0826.94-3.22%2,229
Mar 6, 202628.4028.4027.8827.9827.84-1.48%141
Mar 5, 202628.3628.4028.2628.4028.261.10%11,088
Mar 4, 202628.2428.2428.0528.0927.95-1.65%182
Mar 3, 202628.9628.9628.5628.5628.42-1.42%1,000
Mar 2, 202628.7528.9728.7328.9728.820.24%503
Feb 27, 202628.9128.9128.8428.9028.75-0.03%102
Feb 26, 202628.8928.9428.8828.9128.760.80%4,832
Feb 25, 202628.6828.7028.5728.6828.531.27%899
Feb 24, 202628.3528.4328.2628.3228.180.21%947
Feb 23, 202628.5128.5128.2528.2628.12-0.32%4,425
Feb 20, 202628.2928.3828.2928.3528.21-0.32%4,680
Feb 19, 202628.5028.5128.4128.4428.301.25%158
Feb 18, 202628.8828.8828.0528.0927.950.43%814
Feb 17, 202628.0428.0427.9727.9727.830.61%11
Feb 16, 202628.0028.0027.7727.8027.660.07%168
Feb 13, 202628.1528.1527.7827.7827.64-1.31%86,993
Feb 12, 202627.9828.2227.9828.1528.010.61%430
Feb 11, 202627.7528.0327.7527.9827.841.63%1,975
Feb 10, 202627.6027.6827.5327.5327.39-0.07%144
Feb 9, 202627.4027.5827.4027.5527.411.85%10,933
Feb 6, 202627.4727.4727.0027.0526.91-1.64%1,984
Feb 5, 202627.6527.6527.5027.5027.36-0.65%3,513
Feb 4, 202627.3027.6827.3027.6827.541.47%9,412
Feb 3, 202627.4327.4327.2827.2827.141.04%2,394
Feb 2, 202627.6027.6027.0027.0026.86-1.32%2,168
Jan 30, 202627.5427.5427.3227.3627.22-0.04%18,005
Jan 29, 202627.2927.4227.2927.3727.23-0.40%1,096
Jan 28, 202627.5627.5627.4427.4827.34-0.07%2,506
Jan 27, 202627.3527.5527.3527.5027.361.21%4,582
Jan 23, 202627.2027.2227.1527.1727.030.04%98
Jan 22, 202627.2027.2027.1427.1627.020.70%2,231
Jan 21, 202627.0027.0026.9526.9726.83-0.48%178,693
Jan 20, 202627.1427.1927.0827.1026.96-0.40%301
Jan 19, 202627.1827.2827.1827.2127.07-0.62%545
Jan 16, 202627.2027.3927.2027.3827.240.66%126
Jan 15, 202627.1827.2327.1727.2027.060.22%2,018
Jan 14, 202627.2527.3127.0027.1427.00-0.04%1,785
Jan 13, 202627.0127.1927.0127.1527.011.04%92
Jan 12, 202627.0127.0126.8226.8726.730.41%2,381
Jan 9, 202626.8026.8526.7526.7626.620.04%96
Jan 8, 202626.7226.7726.7226.7526.61-1,325
Jan 7, 202626.7526.8626.7326.7526.610.19%79
Jan 6, 202627.0027.0026.7026.7026.56-0.67%11,822
Jan 5, 202626.8526.8826.8126.8826.740.30%2,684
Jan 2, 202626.8026.8226.7526.8026.660.19%76
Dec 31, 202526.8026.8426.7126.7526.61-0.34%424
Dec 30, 202526.7826.8426.7826.8426.70-0.22%1,174
Dec 29, 202526.9127.0526.9026.9026.60-0.22%2,294
Dec 24, 202527.1527.1526.9526.9626.66-0.63%179
Dec 23, 202526.9527.1326.9027.1326.831.19%5,567
Dec 22, 202526.7726.8626.7626.8126.510.34%5,434
Dec 19, 202526.6926.7226.6926.7226.420.94%47,424
Dec 18, 202526.5326.5326.4726.4726.18-0.15%13,216
Dec 17, 202526.4726.5426.4626.5126.220.19%11,716
Dec 16, 202526.6226.7426.4426.4626.17-0.75%130
Dec 15, 202526.9026.9026.6326.6626.36-0.89%6,370
Dec 12, 202526.8026.9126.8026.9026.601.09%126,337
Dec 11, 202526.7326.7326.5826.6126.320.53%473
Dec 10, 202526.5126.5526.4726.4726.18-0.08%2,532
Dec 9, 202526.6026.6026.4926.4926.20-0.26%7,019
Dec 8, 202526.6226.6226.5626.5626.27-0.23%1,745
Dec 5, 202526.5826.6626.5626.6226.330.15%49
Dec 4, 202526.5026.5826.5026.5826.290.30%10
Dec 3, 202526.5226.6026.5026.5026.21-180
Dec 2, 202526.5026.5026.3926.5026.210.15%3,112