State Street SPDR S&P/ASX 200 Financials EX A-REIT ETF (ASX:OZF)
Australia
· Delayed Price · Currency is AUD 29.90
-0.89 (-2.89%)
Mar 9, 2026, 1:55 PM AEST
ASX:OZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.87 | 30.91 | 30.74 | 30.79 | 30.79 | -0.55% | 1,659 |
| Mar 5, 2026 | 31.11 | 31.19 | 30.96 | 30.96 | 30.96 | 0.98% | 121 |
| Mar 4, 2026 | 31.14 | 31.14 | 30.63 | 30.66 | 30.66 | -2.17% | 292 |
| Mar 3, 2026 | 31.27 | 31.40 | 31.25 | 31.34 | 31.34 | 0.26% | 2,222 |
| Mar 2, 2026 | 31.38 | 31.38 | 30.94 | 31.26 | 31.26 | -1.82% | 285,506 |
| Feb 27, 2026 | 31.97 | 31.97 | 31.77 | 31.84 | 31.84 | -0.72% | 3,830 |
| Feb 26, 2026 | 32.30 | 32.30 | 31.86 | 32.07 | 32.07 | 0.03% | 875 |
| Feb 25, 2026 | 31.83 | 32.06 | 31.83 | 32.06 | 32.06 | 0.94% | 174 |
| Feb 24, 2026 | 31.82 | 31.82 | 31.51 | 31.76 | 31.76 | -0.25% | 1,697 |
| Feb 23, 2026 | 32.39 | 32.39 | 31.82 | 31.84 | 31.84 | -1.06% | 1,381 |
| Feb 20, 2026 | 32.10 | 32.25 | 32.06 | 32.18 | 32.18 | 0.59% | 87 |
| Feb 19, 2026 | 31.80 | 32.21 | 31.80 | 31.99 | 31.99 | 1.27% | 430 |
| Feb 18, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.22% | 1,981 |
| Feb 17, 2026 | 31.20 | 31.29 | 31.20 | 31.21 | 31.21 | - | 293 |
| Feb 16, 2026 | 31.22 | 31.23 | 31.08 | 31.21 | 31.21 | -0.22% | 2,362 |
| Feb 13, 2026 | 31.59 | 31.59 | 31.16 | 31.28 | 31.28 | -0.60% | 464 |
| Feb 12, 2026 | 31.00 | 31.60 | 31.00 | 31.47 | 31.47 | 2.27% | 1,256 |
| Feb 11, 2026 | 30.10 | 30.77 | 30.10 | 30.77 | 30.77 | 3.95% | 17,070 |
| Feb 10, 2026 | 29.77 | 29.77 | 29.60 | 29.60 | 29.60 | -1.43% | 35 |
| Feb 9, 2026 | 29.65 | 30.06 | 29.65 | 30.03 | 30.03 | 1.49% | 2,842 |
| Feb 6, 2026 | 29.92 | 29.92 | 29.59 | 29.59 | 29.59 | -1.43% | 9,791 |
| Feb 5, 2026 | 29.87 | 30.02 | 29.84 | 30.02 | 30.02 | 0.94% | 5,438 |
| Feb 4, 2026 | 29.01 | 29.82 | 29.00 | 29.74 | 29.74 | 1.33% | 1,123 |
| Feb 3, 2026 | 29.56 | 29.56 | 29.35 | 29.35 | 29.35 | 0.41% | 716 |
| Feb 2, 2026 | 29.50 | 29.55 | 29.15 | 29.23 | 29.23 | 0.10% | 11,348 |
| Jan 30, 2026 | 29.30 | 29.30 | 29.13 | 29.20 | 29.20 | 0.59% | 632 |
| Jan 29, 2026 | 29.24 | 29.24 | 28.95 | 29.03 | 29.03 | -0.34% | 2,692 |
| Jan 28, 2026 | 29.30 | 29.30 | 29.07 | 29.13 | 29.13 | -0.27% | 768 |
| Jan 27, 2026 | 29.12 | 29.32 | 29.10 | 29.21 | 29.21 | 0.90% | 1,159 |
| Jan 23, 2026 | 29.09 | 29.09 | 28.87 | 28.95 | 28.95 | -0.52% | 350 |
| Jan 22, 2026 | 28.72 | 29.10 | 28.72 | 29.10 | 29.10 | 1.68% | 403 |
| Jan 21, 2026 | 28.89 | 28.89 | 28.60 | 28.62 | 28.62 | -1.48% | 470 |
| Jan 20, 2026 | 29.24 | 29.24 | 29.04 | 29.05 | 29.05 | -1.09% | 1,118 |
| Jan 19, 2026 | 29.46 | 29.46 | 29.31 | 29.37 | 29.37 | -0.78% | 10,407 |
| Jan 16, 2026 | 29.20 | 29.61 | 29.20 | 29.60 | 29.60 | 1.47% | 1,243 |
| Jan 15, 2026 | 29.38 | 29.38 | 29.04 | 29.17 | 29.17 | 0.28% | 2,412 |
| Jan 14, 2026 | 29.38 | 29.38 | 28.83 | 29.09 | 29.09 | -0.92% | 1,030 |
| Jan 13, 2026 | 29.21 | 29.50 | 29.21 | 29.36 | 29.36 | 0.96% | 619 |
| Jan 12, 2026 | 28.97 | 29.30 | 28.97 | 29.08 | 29.08 | 0.38% | 46 |
| Jan 9, 2026 | 29.14 | 29.19 | 28.92 | 28.97 | 28.97 | -0.28% | 443 |
| Jan 8, 2026 | 29.11 | 29.11 | 28.94 | 29.05 | 29.05 | 0.55% | 640 |
| Jan 7, 2026 | 29.06 | 29.19 | 28.89 | 28.89 | 28.89 | -1.10% | 3,329 |
| Jan 6, 2026 | 29.73 | 29.73 | 29.20 | 29.21 | 29.21 | -1.75% | 72 |
| Jan 5, 2026 | 29.63 | 29.75 | 29.63 | 29.73 | 29.73 | -0.07% | 401 |
| Jan 2, 2026 | 29.73 | 29.75 | 29.64 | 29.75 | 29.75 | 0.75% | 1,526 |
| Dec 31, 2025 | 29.74 | 29.74 | 29.52 | 29.53 | 29.53 | -0.71% | 883 |
| Dec 30, 2025 | 29.90 | 29.92 | 29.70 | 29.74 | 29.74 | -1.62% | 1,315 |
| Dec 29, 2025 | 30.48 | 30.48 | 30.23 | 30.23 | 29.61 | -0.20% | 19,640 |
| Dec 24, 2025 | 30.18 | 30.36 | 30.18 | 30.29 | 29.67 | -0.72% | 6,081 |
| Dec 23, 2025 | 30.28 | 30.53 | 30.13 | 30.51 | 29.89 | 1.50% | 4,493 |
| Dec 22, 2025 | 30.04 | 30.17 | 30.04 | 30.06 | 29.45 | 0.33% | 15,721 |
| Dec 19, 2025 | 29.70 | 30.04 | 29.70 | 29.96 | 29.35 | 1.25% | 19,786 |
| Dec 18, 2025 | 29.70 | 29.70 | 29.59 | 29.59 | 28.99 | - | 691 |
| Dec 17, 2025 | 29.69 | 29.72 | 29.52 | 29.59 | 28.99 | -0.40% | 3,558 |
| Dec 16, 2025 | 29.92 | 30.16 | 29.71 | 29.71 | 29.10 | -0.34% | 215 |
| Dec 15, 2025 | 29.82 | 29.85 | 29.81 | 29.81 | 29.20 | -0.03% | 10,149 |
| Dec 12, 2025 | 29.52 | 29.87 | 29.52 | 29.82 | 29.21 | 1.60% | 406 |
| Dec 11, 2025 | 29.51 | 29.51 | 29.33 | 29.35 | 28.75 | 0.10% | 4,150 |
| Dec 10, 2025 | 29.32 | 29.45 | 29.28 | 29.32 | 28.72 | -0.17% | 8,594 |
| Dec 9, 2025 | 29.27 | 29.48 | 29.25 | 29.37 | 28.77 | 0.03% | 6,471 |
| Dec 8, 2025 | 29.19 | 29.38 | 29.19 | 29.36 | 28.76 | 0.41% | 883 |
| Dec 5, 2025 | 29.15 | 29.35 | 29.14 | 29.24 | 28.64 | 0.69% | 3,808 |
| Dec 4, 2025 | 29.24 | 29.24 | 28.91 | 29.04 | 28.45 | 0.14% | 20 |
| Dec 3, 2025 | 29.01 | 29.20 | 29.00 | 29.00 | 28.41 | -0.03% | 629 |
| Dec 2, 2025 | 28.97 | 29.08 | 28.95 | 29.01 | 28.42 | 0.14% | 1,832 |
| Dec 1, 2025 | 29.31 | 29.31 | 28.96 | 28.97 | 28.38 | -3.43% | 286,496 |
| Nov 28, 2025 | 29.42 | 30.00 | 29.23 | 30.00 | 29.39 | 1.90% | 1,588 |
| Nov 27, 2025 | 29.45 | 29.54 | 29.40 | 29.44 | 28.84 | 0.07% | 827 |
| Nov 26, 2025 | 29.36 | 29.56 | 29.36 | 29.42 | 28.82 | 0.75% | 1,079 |
| Nov 25, 2025 | 29.57 | 29.63 | 29.14 | 29.20 | 28.61 | -1.15% | 2,242 |
| Nov 24, 2025 | 29.25 | 29.55 | 29.25 | 29.54 | 28.94 | 1.06% | 7,272 |
| Nov 21, 2025 | 29.00 | 29.28 | 29.00 | 29.23 | 28.63 | -0.58% | 708 |
| Nov 20, 2025 | 29.08 | 29.49 | 29.08 | 29.40 | 28.80 | 1.17% | 8,029 |
| Nov 19, 2025 | 29.34 | 29.34 | 29.05 | 29.06 | 28.47 | -1.02% | 2,820 |
| Nov 18, 2025 | 29.89 | 29.89 | 29.32 | 29.36 | 28.76 | -2.10% | 7,048 |
| Nov 17, 2025 | 30.11 | 30.12 | 29.92 | 29.99 | 29.38 | -0.13% | 8,600 |
| Nov 14, 2025 | 30.34 | 30.34 | 30.03 | 30.03 | 29.42 | -1.54% | 4,135 |
| Nov 13, 2025 | 30.79 | 30.80 | 30.38 | 30.50 | 29.88 | -0.97% | 1,779 |
| Nov 12, 2025 | 31.22 | 31.22 | 30.80 | 30.80 | 30.17 | -0.96% | 3,429 |
| Nov 11, 2025 | 31.59 | 31.59 | 31.10 | 31.10 | 30.47 | -1.49% | 187,635 |
| Nov 10, 2025 | 31.50 | 31.60 | 31.50 | 31.57 | 30.93 | 0.64% | 3,102 |
| Nov 7, 2025 | 31.77 | 31.77 | 31.37 | 31.37 | 30.73 | -1.26% | 40,290 |
| Nov 6, 2025 | 31.80 | 31.97 | 31.67 | 31.77 | 31.12 | 0.19% | 8,584 |
| Nov 5, 2025 | 31.61 | 31.88 | 31.61 | 31.71 | 31.06 | 0.48% | 866 |
| Nov 4, 2025 | 31.66 | 31.68 | 31.43 | 31.56 | 30.92 | -0.32% | 1,943 |
| Nov 3, 2025 | 31.10 | 31.66 | 31.10 | 31.66 | 31.01 | 1.05% | 967 |
| Oct 31, 2025 | 31.31 | 31.46 | 31.31 | 31.33 | 30.69 | -0.06% | 4,195 |
| Oct 30, 2025 | 31.27 | 31.51 | 31.17 | 31.35 | 30.71 | - | 369 |
| Oct 29, 2025 | 32.05 | 32.05 | 31.35 | 31.35 | 30.71 | -2.00% | 3,366 |
| Oct 28, 2025 | 32.00 | 32.11 | 31.98 | 31.99 | 31.34 | 1.52% | 973 |
| Oct 27, 2025 | 31.47 | 31.68 | 31.42 | 31.51 | 30.87 | 0.57% | 768 |
| Oct 24, 2025 | 31.67 | 31.67 | 31.29 | 31.33 | 30.69 | -0.67% | 343 |
| Oct 23, 2025 | 31.75 | 31.75 | 31.54 | 31.54 | 30.90 | -0.47% | 891 |
| Oct 22, 2025 | 31.78 | 31.80 | 31.69 | 31.69 | 31.04 | -0.06% | 155 |
| Oct 21, 2025 | 31.58 | 31.77 | 31.55 | 31.71 | 31.06 | 0.41% | 4,225 |
| Oct 20, 2025 | 31.30 | 31.58 | 31.25 | 31.58 | 30.94 | 1.61% | 4,040 |
| Oct 17, 2025 | 31.42 | 31.47 | 31.08 | 31.08 | 30.45 | -1.27% | 2,880 |
| Oct 16, 2025 | 31.25 | 31.85 | 31.25 | 31.48 | 30.84 | 1.38% | 37,364 |
| Oct 15, 2025 | 30.93 | 31.11 | 30.93 | 31.05 | 30.42 | 1.14% | 208 |
| Oct 14, 2025 | 30.83 | 30.83 | 30.55 | 30.70 | 30.07 | -0.74% | 138 |