SPDR S&P/ASX 200 Resources Fund (ASX:OZR)
Australia
· Delayed Price · Currency is AUD 14.93
+0.09 (0.61%)
Dec 5, 2025, 3:40 PM AEST
ASX:OZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.88 | 14.94 | 14.84 | 14.93 | 14.93 | 0.61% | 14,341 |
| Dec 4, 2025 | 14.85 | 14.89 | 14.83 | 14.84 | 14.84 | 1.30% | 14,813 |
| Dec 3, 2025 | 14.62 | 14.73 | 14.62 | 14.65 | 14.65 | 0.34% | 19,955 |
| Dec 2, 2025 | 14.60 | 14.64 | 14.60 | 14.60 | 14.60 | 0.48% | 5,544 |
| Dec 1, 2025 | 14.53 | 14.61 | 14.44 | 14.53 | 14.53 | 0.48% | 11,745 |
| Nov 28, 2025 | 14.39 | 14.50 | 14.39 | 14.46 | 14.46 | 0.42% | 34,214 |
| Nov 27, 2025 | 14.50 | 14.53 | 14.38 | 14.40 | 14.40 | -0.28% | 4,552 |
| Nov 26, 2025 | 14.29 | 14.46 | 14.29 | 14.44 | 14.44 | 1.55% | 5,867 |
| Nov 25, 2025 | 14.13 | 14.23 | 14.13 | 14.22 | 14.22 | 2.23% | 5,581 |
| Nov 24, 2025 | 13.98 | 14.02 | 13.91 | 13.91 | 13.91 | -0.07% | 18,506 |
| Nov 21, 2025 | 14.06 | 14.06 | 13.86 | 13.92 | 13.92 | -3.33% | 8,335 |
| Nov 20, 2025 | 14.00 | 14.42 | 14.00 | 14.40 | 14.40 | 1.55% | 12,157 |
| Nov 19, 2025 | 14.12 | 14.24 | 14.12 | 14.18 | 14.18 | 0.93% | 10,118 |
| Nov 18, 2025 | 14.41 | 14.41 | 14.05 | 14.05 | 14.05 | -2.50% | 19,214 |
| Nov 17, 2025 | 14.45 | 14.53 | 14.28 | 14.41 | 14.41 | -0.35% | 19,235 |
| Nov 14, 2025 | 14.39 | 14.48 | 14.35 | 14.46 | 14.46 | -0.48% | 34,409 |
| Nov 13, 2025 | 14.53 | 14.64 | 14.53 | 14.53 | 14.53 | 0.07% | 219,346 |
| Nov 12, 2025 | 14.39 | 14.57 | 14.39 | 14.52 | 14.52 | 1.11% | 13,807 |
| Nov 11, 2025 | 14.32 | 14.43 | 14.32 | 14.36 | 14.36 | 1.13% | 471,825 |
| Nov 10, 2025 | 13.99 | 14.22 | 13.99 | 14.20 | 14.20 | 1.50% | 15,572 |
| Nov 7, 2025 | 14.05 | 14.07 | 13.98 | 13.99 | 13.99 | -0.36% | 11,334 |
| Nov 6, 2025 | 14.00 | 14.11 | 13.97 | 14.04 | 14.04 | 1.67% | 18,948 |
| Nov 5, 2025 | 13.82 | 13.82 | 13.61 | 13.81 | 13.81 | -1.15% | 27,078 |
| Nov 4, 2025 | 14.16 | 14.16 | 13.97 | 13.97 | 13.97 | -1.34% | 4,392 |
| Nov 3, 2025 | 14.31 | 14.31 | 14.16 | 14.16 | 14.16 | -0.84% | 6,319 |
| Oct 31, 2025 | 14.25 | 14.43 | 14.25 | 14.28 | 14.28 | 0.21% | 12,599 |
| Oct 30, 2025 | 14.15 | 14.31 | 14.15 | 14.25 | 14.25 | 0.78% | 5,528 |
| Oct 29, 2025 | 14.00 | 14.17 | 14.00 | 14.14 | 14.14 | 1.07% | 7,334 |
| Oct 28, 2025 | 14.10 | 14.10 | 13.94 | 13.99 | 13.99 | -2.10% | 8,781 |
| Oct 27, 2025 | 14.19 | 14.30 | 14.17 | 14.29 | 14.29 | 0.70% | 7,439 |
| Oct 24, 2025 | 14.15 | 14.23 | 14.15 | 14.19 | 14.19 | 0.35% | 1,229 |
| Oct 23, 2025 | 13.97 | 14.17 | 13.97 | 14.14 | 14.14 | 0.71% | 16,339 |
| Oct 22, 2025 | 14.18 | 14.19 | 13.96 | 14.04 | 14.04 | -2.84% | 12,271 |
| Oct 21, 2025 | 14.42 | 14.55 | 14.42 | 14.45 | 14.45 | 1.76% | 19,497 |
| Oct 20, 2025 | 14.17 | 14.20 | 14.10 | 14.20 | 14.20 | -1.11% | 16,769 |
| Oct 17, 2025 | 14.42 | 14.42 | 14.30 | 14.36 | 14.36 | -0.35% | 9,570 |
| Oct 16, 2025 | 14.37 | 14.47 | 14.37 | 14.41 | 14.41 | 0.35% | 15,446 |
| Oct 15, 2025 | 14.26 | 14.36 | 14.26 | 14.36 | 14.36 | 0.77% | 37,918 |
| Oct 14, 2025 | 14.10 | 14.33 | 14.10 | 14.25 | 14.25 | 2.30% | 38,842 |
| Oct 13, 2025 | 13.93 | 13.97 | 13.84 | 13.93 | 13.93 | -0.07% | 65,886 |
| Oct 10, 2025 | 14.11 | 14.11 | 13.92 | 13.94 | 13.94 | -1.90% | 42,345 |
| Oct 9, 2025 | 14.11 | 14.21 | 14.07 | 14.21 | 14.21 | 1.94% | 32,502 |
| Oct 8, 2025 | 13.99 | 13.99 | 13.90 | 13.94 | 13.94 | -0.36% | 6,049 |
| Oct 7, 2025 | 13.96 | 14.04 | 13.94 | 13.99 | 13.99 | 0.21% | 17,106 |
| Oct 6, 2025 | 13.88 | 13.99 | 13.88 | 13.96 | 13.96 | 0.50% | 44,695 |
| Oct 3, 2025 | 13.84 | 13.90 | 13.82 | 13.89 | 13.89 | - | 12,757 |
| Oct 2, 2025 | 13.72 | 13.92 | 13.72 | 13.89 | 13.89 | 1.91% | 21,179 |
| Oct 1, 2025 | 13.74 | 13.74 | 13.59 | 13.63 | 13.63 | -1.02% | 9,391 |
| Sep 30, 2025 | 13.76 | 13.85 | 13.75 | 13.77 | 13.77 | 0.81% | 18,749 |
| Sep 29, 2025 | 13.66 | 13.66 | 13.55 | 13.66 | 13.66 | 0.29% | 23,727 |
| Sep 26, 2025 | 13.59 | 13.66 | 13.59 | 13.62 | 13.62 | 0.67% | 11,983 |
| Sep 25, 2025 | 13.32 | 13.57 | 13.32 | 13.53 | 13.53 | 1.58% | 15,255 |
| Sep 24, 2025 | 13.29 | 13.32 | 13.22 | 13.32 | 13.32 | 0.38% | 15,825 |
| Sep 23, 2025 | 13.22 | 13.35 | 13.22 | 13.27 | 13.27 | 0.53% | 16,164 |
| Sep 22, 2025 | 12.99 | 13.20 | 12.99 | 13.20 | 13.20 | 2.33% | 5,573 |
| Sep 19, 2025 | 12.92 | 13.02 | 12.90 | 12.90 | 12.90 | -0.31% | 6,391 |
| Sep 18, 2025 | 13.07 | 13.07 | 12.91 | 12.94 | 12.94 | -1.07% | 17,083 |
| Sep 17, 2025 | 13.19 | 13.19 | 13.06 | 13.08 | 13.08 | -1.13% | 6,184 |
| Sep 16, 2025 | 13.15 | 13.28 | 13.15 | 13.23 | 13.23 | 0.76% | 2,856 |
| Sep 15, 2025 | 13.16 | 13.16 | 13.05 | 13.13 | 13.13 | -0.30% | 14,672 |
| Sep 12, 2025 | 13.08 | 13.17 | 13.08 | 13.17 | 13.17 | 0.92% | 46,416 |
| Sep 11, 2025 | 13.06 | 13.07 | 13.03 | 13.05 | 13.05 | 0.69% | 3,138 |
| Sep 10, 2025 | 13.04 | 13.04 | 12.93 | 12.96 | 12.96 | -1.52% | 18,882 |
| Sep 9, 2025 | 13.22 | 13.22 | 13.11 | 13.16 | 13.16 | -0.45% | 10,069 |
| Sep 8, 2025 | 13.28 | 13.30 | 13.21 | 13.22 | 13.22 | -0.30% | 21,603 |
| Sep 5, 2025 | 13.25 | 13.26 | 13.17 | 13.26 | 13.26 | 0.08% | 8,169 |
| Sep 4, 2025 | 13.20 | 13.28 | 13.20 | 13.25 | 13.25 | 0.84% | 16,469 |
| Sep 3, 2025 | 13.28 | 13.32 | 13.14 | 13.14 | 13.14 | -1.05% | 19,100 |
| Sep 2, 2025 | 13.26 | 13.32 | 13.26 | 13.28 | 13.28 | 0.38% | 21,055 |
| Sep 1, 2025 | 13.21 | 13.23 | 13.18 | 13.23 | 13.23 | 0.23% | 4,866 |
| Aug 29, 2025 | 13.14 | 13.24 | 13.11 | 13.20 | 13.20 | 0.53% | 16,085 |
| Aug 28, 2025 | 13.22 | 13.22 | 13.11 | 13.13 | 13.13 | -0.68% | 26,777 |
| Aug 27, 2025 | 13.15 | 13.24 | 13.14 | 13.22 | 13.22 | 1.54% | 46,327 |
| Aug 26, 2025 | 13.14 | 13.14 | 13.02 | 13.02 | 13.02 | -0.91% | 49,180 |
| Aug 25, 2025 | 13.00 | 13.20 | 12.99 | 13.14 | 13.14 | 2.26% | 30,045 |
| Aug 22, 2025 | 12.98 | 13.02 | 12.85 | 12.85 | 12.85 | -0.54% | 15,036 |
| Aug 21, 2025 | 12.71 | 12.92 | 12.71 | 12.92 | 12.92 | 1.57% | 8,304 |
| Aug 20, 2025 | 12.81 | 12.81 | 12.66 | 12.72 | 12.72 | -1.24% | 11,552 |
| Aug 19, 2025 | 12.89 | 12.89 | 12.80 | 12.88 | 12.88 | 0.23% | 85,526 |
| Aug 18, 2025 | 12.90 | 12.93 | 12.82 | 12.85 | 12.85 | -0.77% | 12,395 |
| Aug 15, 2025 | 12.79 | 12.95 | 12.79 | 12.95 | 12.95 | 1.49% | 8,087 |
| Aug 14, 2025 | 12.85 | 12.93 | 12.76 | 12.76 | 12.76 | -0.78% | 39,180 |
| Aug 13, 2025 | 12.80 | 12.89 | 12.80 | 12.86 | 12.86 | 0.55% | 16,467 |
| Aug 12, 2025 | 12.66 | 12.79 | 12.66 | 12.79 | 12.79 | 0.63% | 45,449 |
| Aug 11, 2025 | 12.61 | 12.72 | 12.61 | 12.71 | 12.71 | 1.44% | 65,403 |
| Aug 8, 2025 | 12.45 | 12.56 | 12.45 | 12.53 | 12.53 | 1.29% | 1,693 |
| Aug 7, 2025 | 12.34 | 12.41 | 12.34 | 12.37 | 12.37 | 0.16% | 18,476 |
| Aug 6, 2025 | 12.30 | 12.41 | 12.30 | 12.35 | 12.35 | 0.98% | 14,408 |
| Aug 5, 2025 | 12.20 | 12.28 | 12.20 | 12.23 | 12.23 | 1.07% | 25,134 |
| Aug 4, 2025 | 12.00 | 12.10 | 11.99 | 12.10 | 12.10 | 0.67% | 56,304 |
| Aug 1, 2025 | 12.00 | 12.06 | 11.95 | 12.02 | 12.02 | 0.25% | 20,910 |
| Jul 31, 2025 | 12.08 | 12.08 | 11.98 | 11.99 | 11.99 | -2.44% | 18,181 |
| Jul 30, 2025 | 12.35 | 12.35 | 12.29 | 12.29 | 12.29 | -0.08% | 11,289 |
| Jul 29, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.08% | 17,753 |
| Jul 28, 2025 | 12.45 | 12.45 | 12.29 | 12.29 | 12.29 | -1.13% | 26,302 |
| Jul 25, 2025 | 12.49 | 12.49 | 12.43 | 12.43 | 12.43 | -1.35% | 10,070 |
| Jul 24, 2025 | 12.63 | 12.66 | 12.56 | 12.60 | 12.60 | -0.24% | 29,218 |
| Jul 23, 2025 | 12.67 | 12.74 | 12.63 | 12.63 | 12.63 | 1.20% | 42,349 |
| Jul 22, 2025 | 12.27 | 12.48 | 12.27 | 12.48 | 12.48 | 2.89% | 10,823 |
| Jul 21, 2025 | 12.12 | 12.23 | 12.10 | 12.13 | 12.13 | - | 19,391 |