SPDR S&P/ASX 200 Financials Ex A-REIT Fund (ASX:OZF)
Australia
· Delayed Price · Currency is AUD 29.24
+0.20 (0.69%)
At close: Dec 5, 2025
ASX:OZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.15 | 29.35 | 29.14 | 29.24 | 29.24 | 0.69% | 3,808 |
| Dec 4, 2025 | 29.24 | 29.24 | 28.91 | 29.04 | 29.04 | 0.14% | 20 |
| Dec 3, 2025 | 29.01 | 29.20 | 29.00 | 29.00 | 29.00 | -0.03% | 629 |
| Dec 2, 2025 | 28.97 | 29.08 | 28.95 | 29.01 | 29.01 | 0.14% | 1,832 |
| Dec 1, 2025 | 29.31 | 29.31 | 28.96 | 28.97 | 28.97 | -3.43% | 286,496 |
| Nov 28, 2025 | 29.42 | 30.00 | 29.23 | 30.00 | 30.00 | 1.90% | 1,588 |
| Nov 27, 2025 | 29.45 | 29.54 | 29.40 | 29.44 | 29.44 | 0.07% | 827 |
| Nov 26, 2025 | 29.36 | 29.56 | 29.36 | 29.42 | 29.42 | 0.75% | 1,079 |
| Nov 25, 2025 | 29.57 | 29.63 | 29.14 | 29.20 | 29.20 | -1.15% | 2,242 |
| Nov 24, 2025 | 29.25 | 29.55 | 29.25 | 29.54 | 29.54 | 1.06% | 7,272 |
| Nov 21, 2025 | 29.00 | 29.28 | 29.00 | 29.23 | 29.23 | -0.58% | 708 |
| Nov 20, 2025 | 29.08 | 29.49 | 29.08 | 29.40 | 29.40 | 1.17% | 8,029 |
| Nov 19, 2025 | 29.34 | 29.34 | 29.05 | 29.06 | 29.06 | -1.02% | 2,820 |
| Nov 18, 2025 | 29.89 | 29.89 | 29.32 | 29.36 | 29.36 | -2.10% | 7,048 |
| Nov 17, 2025 | 30.11 | 30.12 | 29.92 | 29.99 | 29.99 | -0.13% | 8,600 |
| Nov 14, 2025 | 30.34 | 30.34 | 30.03 | 30.03 | 30.03 | -1.54% | 4,135 |
| Nov 13, 2025 | 30.79 | 30.80 | 30.38 | 30.50 | 30.50 | -0.97% | 1,779 |
| Nov 12, 2025 | 31.22 | 31.22 | 30.80 | 30.80 | 30.80 | -0.96% | 3,429 |
| Nov 11, 2025 | 31.59 | 31.59 | 31.10 | 31.10 | 31.10 | -1.49% | 187,635 |
| Nov 10, 2025 | 31.50 | 31.60 | 31.50 | 31.57 | 31.57 | 0.64% | 3,102 |
| Nov 7, 2025 | 31.77 | 31.77 | 31.37 | 31.37 | 31.37 | -1.26% | 40,290 |
| Nov 6, 2025 | 31.80 | 31.97 | 31.67 | 31.77 | 31.77 | 0.19% | 8,584 |
| Nov 5, 2025 | 31.61 | 31.88 | 31.61 | 31.71 | 31.71 | 0.48% | 866 |
| Nov 4, 2025 | 31.66 | 31.68 | 31.43 | 31.56 | 31.56 | -0.32% | 1,943 |
| Nov 3, 2025 | 31.10 | 31.66 | 31.10 | 31.66 | 31.66 | 1.05% | 967 |
| Oct 31, 2025 | 31.31 | 31.46 | 31.31 | 31.33 | 31.33 | -0.06% | 4,195 |
| Oct 30, 2025 | 31.27 | 31.51 | 31.17 | 31.35 | 31.35 | - | 369 |
| Oct 29, 2025 | 32.05 | 32.05 | 31.35 | 31.35 | 31.35 | -2.00% | 3,366 |
| Oct 28, 2025 | 32.00 | 32.11 | 31.98 | 31.99 | 31.99 | 1.52% | 973 |
| Oct 27, 2025 | 31.47 | 31.68 | 31.42 | 31.51 | 31.51 | 0.57% | 768 |
| Oct 24, 2025 | 31.67 | 31.67 | 31.29 | 31.33 | 31.33 | -0.67% | 343 |
| Oct 23, 2025 | 31.75 | 31.75 | 31.54 | 31.54 | 31.54 | -0.47% | 891 |
| Oct 22, 2025 | 31.78 | 31.80 | 31.69 | 31.69 | 31.69 | -0.06% | 155 |
| Oct 21, 2025 | 31.58 | 31.77 | 31.55 | 31.71 | 31.71 | 0.41% | 4,225 |
| Oct 20, 2025 | 31.30 | 31.58 | 31.25 | 31.58 | 31.58 | 1.61% | 4,040 |
| Oct 17, 2025 | 31.42 | 31.47 | 31.08 | 31.08 | 31.08 | -1.27% | 2,880 |
| Oct 16, 2025 | 31.25 | 31.85 | 31.25 | 31.48 | 31.48 | 1.38% | 37,364 |
| Oct 15, 2025 | 30.93 | 31.11 | 30.93 | 31.05 | 31.05 | 1.14% | 208 |
| Oct 14, 2025 | 30.83 | 30.83 | 30.55 | 30.70 | 30.70 | -0.74% | 138 |
| Oct 13, 2025 | 31.23 | 31.23 | 30.93 | 30.93 | 30.93 | -1.06% | 2,051 |
| Oct 10, 2025 | 31.16 | 31.35 | 31.16 | 31.26 | 31.26 | 0.42% | 42 |
| Oct 9, 2025 | 31.33 | 31.33 | 31.11 | 31.13 | 31.13 | -0.64% | 9,688 |
| Oct 8, 2025 | 31.34 | 31.42 | 31.27 | 31.33 | 31.33 | 0.10% | 4,212 |
| Oct 7, 2025 | 31.25 | 31.30 | 31.17 | 31.30 | 31.30 | 0.06% | 2,714 |
| Oct 6, 2025 | 31.39 | 31.55 | 31.28 | 31.28 | 31.28 | -0.41% | 18 |
| Oct 3, 2025 | 31.39 | 31.41 | 31.37 | 31.41 | 31.41 | 0.26% | 169 |
| Oct 2, 2025 | 31.00 | 31.34 | 31.00 | 31.33 | 31.33 | 1.56% | 21,495 |
| Oct 1, 2025 | 30.73 | 30.86 | 30.67 | 30.85 | 30.85 | 0.13% | 4,795 |
| Sep 30, 2025 | 30.89 | 30.89 | 30.78 | 30.81 | 30.81 | -0.71% | 129 |
| Sep 29, 2025 | 30.66 | 31.03 | 30.65 | 31.03 | 31.03 | 1.80% | 9,248 |
| Sep 26, 2025 | 30.32 | 30.49 | 30.32 | 30.48 | 30.48 | 0.40% | 1,484 |
| Sep 25, 2025 | 30.40 | 30.41 | 30.28 | 30.36 | 30.36 | -0.13% | 8,442 |
| Sep 24, 2025 | 30.99 | 30.99 | 30.26 | 30.40 | 30.40 | -2.03% | 37,813 |
| Sep 23, 2025 | 30.76 | 31.11 | 30.76 | 31.03 | 31.03 | 0.88% | 246 |
| Sep 22, 2025 | 31.04 | 31.04 | 30.71 | 30.76 | 30.76 | -0.45% | 16,161 |
| Sep 19, 2025 | 30.81 | 30.91 | 30.76 | 30.90 | 30.90 | 0.65% | 3,883 |
| Sep 18, 2025 | 30.95 | 30.99 | 30.70 | 30.70 | 30.70 | -0.71% | 13,762 |
| Sep 17, 2025 | 31.00 | 31.02 | 30.91 | 30.92 | 30.92 | -0.67% | 1,163 |
| Sep 16, 2025 | 31.09 | 31.41 | 31.06 | 31.13 | 31.13 | 0.13% | 1,381 |
| Sep 15, 2025 | 31.07 | 31.09 | 30.84 | 31.09 | 31.09 | -0.26% | 394 |
| Sep 12, 2025 | 30.95 | 31.18 | 30.95 | 31.17 | 31.17 | 1.60% | 403 |
| Sep 11, 2025 | 31.02 | 31.02 | 30.68 | 30.68 | 30.68 | -1.19% | 24 |
| Sep 10, 2025 | 31.02 | 31.07 | 31.02 | 31.05 | 31.05 | 1.57% | 1,139 |
| Sep 9, 2025 | 30.74 | 30.74 | 30.57 | 30.57 | 30.57 | -0.55% | 95 |
| Sep 8, 2025 | 30.95 | 30.95 | 30.74 | 30.74 | 30.74 | -0.87% | 400 |
| Sep 5, 2025 | 31.03 | 31.03 | 30.97 | 31.01 | 31.01 | 0.55% | 81 |
| Sep 4, 2025 | 30.71 | 30.87 | 30.69 | 30.84 | 30.84 | 1.48% | 2,524 |
| Sep 3, 2025 | 31.08 | 31.08 | 30.39 | 30.39 | 30.39 | -2.78% | 2,104 |
| Sep 2, 2025 | 31.07 | 31.39 | 31.07 | 31.26 | 31.26 | 0.61% | 787 |
| Sep 1, 2025 | 31.32 | 31.36 | 31.00 | 31.07 | 31.07 | -0.80% | 5,523 |
| Aug 29, 2025 | 31.43 | 31.43 | 31.31 | 31.32 | 31.32 | -0.45% | 347 |
| Aug 28, 2025 | 31.17 | 31.46 | 31.17 | 31.46 | 31.46 | 1.13% | 4,431 |
| Aug 27, 2025 | 31.16 | 31.21 | 31.07 | 31.11 | 31.11 | 0.42% | 232 |
| Aug 26, 2025 | 31.10 | 31.18 | 30.98 | 30.98 | 30.98 | -0.45% | 1,751 |
| Aug 25, 2025 | 31.52 | 31.52 | 31.10 | 31.12 | 31.12 | -1.27% | 361 |
| Aug 22, 2025 | 31.31 | 31.56 | 31.31 | 31.52 | 31.52 | 0.22% | 3,317 |
| Aug 21, 2025 | 31.49 | 31.50 | 31.43 | 31.45 | 31.45 | 0.77% | 928 |
| Aug 20, 2025 | 30.95 | 31.32 | 30.95 | 31.21 | 31.21 | 2.13% | 734 |
| Aug 19, 2025 | 30.48 | 30.56 | 30.41 | 30.56 | 30.56 | 0.86% | 12,388 |
| Aug 18, 2025 | 29.96 | 30.32 | 29.96 | 30.30 | 30.30 | 0.07% | 3,920 |
| Aug 15, 2025 | 29.90 | 30.28 | 29.90 | 30.28 | 30.28 | 1.27% | 946 |
| Aug 14, 2025 | 29.71 | 30.00 | 29.71 | 29.90 | 29.90 | 1.18% | 2,549 |
| Aug 13, 2025 | 30.39 | 30.39 | 29.46 | 29.55 | 29.55 | -2.51% | 2,426 |
| Aug 12, 2025 | 30.09 | 30.31 | 30.09 | 30.31 | 30.31 | 0.97% | 430 |
| Aug 11, 2025 | 29.91 | 30.07 | 29.91 | 30.02 | 30.02 | 0.37% | 2,025 |
| Aug 8, 2025 | 30.18 | 30.18 | 29.91 | 29.91 | 29.91 | -1.19% | 67 |
| Aug 7, 2025 | 30.34 | 30.38 | 30.20 | 30.27 | 30.27 | 0.03% | 4,821 |
| Aug 6, 2025 | 30.04 | 30.34 | 30.04 | 30.26 | 30.26 | 0.73% | 1,302 |
| Aug 5, 2025 | 29.76 | 30.04 | 29.76 | 30.04 | 30.04 | 1.28% | 2,879 |
| Aug 4, 2025 | 29.75 | 29.75 | 29.56 | 29.66 | 29.66 | -0.60% | 10,202 |
| Aug 1, 2025 | 29.84 | 29.87 | 29.80 | 29.84 | 29.84 | -1.03% | 55 |
| Jul 31, 2025 | 29.96 | 30.15 | 29.93 | 30.15 | 30.15 | 0.47% | 1,390 |
| Jul 30, 2025 | 29.72 | 30.04 | 29.63 | 30.01 | 30.01 | 1.15% | 2,995 |
| Jul 29, 2025 | 29.50 | 29.67 | 29.41 | 29.67 | 29.67 | 0.07% | 620 |
| Jul 28, 2025 | 29.28 | 29.66 | 29.28 | 29.65 | 29.65 | 0.85% | 772 |
| Jul 25, 2025 | 29.54 | 29.54 | 29.25 | 29.40 | 29.40 | -0.37% | 3,459 |
| Jul 24, 2025 | 29.75 | 29.75 | 29.42 | 29.51 | 29.51 | -0.54% | 306 |
| Jul 23, 2025 | 29.52 | 29.67 | 29.35 | 29.67 | 29.67 | 0.99% | 143 |
| Jul 22, 2025 | 29.97 | 29.97 | 29.32 | 29.38 | 29.38 | -1.54% | 4,307 |
| Jul 21, 2025 | 30.57 | 30.57 | 29.84 | 29.84 | 29.84 | -2.71% | 5,322 |