Skip to main content
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
16.44
-0.67 (-3.92%)
At close: Mar 9, 2026

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7116.7216.1916.4416.44-3.92%356,120
Mar 6, 202617.2617.2616.9317.1117.11-3.39%26,681
Mar 5, 202617.5917.7317.5717.7117.710.68%30,402
Mar 4, 202618.0018.0017.3117.5917.59-2.87%66,307
Mar 3, 202618.5018.5018.0518.1118.11-1.90%15,897
Mar 2, 202618.0118.4718.0118.4618.462.73%24,244
Feb 27, 202617.8218.0017.8017.9717.970.67%22,971
Feb 26, 202617.8517.9517.8217.8517.850.96%14,475
Feb 25, 202617.5017.7017.5017.6817.682.31%24,285
Feb 24, 202617.2917.4117.2017.2817.281.35%20,989
Feb 23, 202616.9717.0616.9517.0517.051.01%12,585
Feb 20, 202616.9517.0116.8516.8816.88-0.41%12,091
Feb 19, 202616.6516.9916.6516.9516.951.86%9,445
Feb 18, 202616.5316.6416.4816.6416.64-0.24%16,171
Feb 17, 202616.8116.8516.6316.6816.681.09%21,088
Feb 16, 202616.7516.7516.4016.5016.50-0.84%92,617
Feb 13, 202616.6416.6916.5516.6416.64-2.00%43,948
Feb 12, 202616.9617.1116.9616.9816.981.07%44,190
Feb 11, 202616.6016.8116.5216.8016.801.51%53,282
Feb 10, 202616.5916.6116.5016.5516.550.98%78,208
Feb 9, 202616.1916.4016.1916.3916.392.82%26,250
Feb 6, 202616.1416.1415.8615.9415.94-2.45%16,670
Feb 5, 202616.6716.7016.2916.3416.34-3.60%18,693
Feb 4, 202616.6116.9516.6116.9516.953.99%73,535
Feb 3, 202616.2616.4416.2616.3016.301.56%11,465
Feb 2, 202616.1616.2615.9016.0516.05-3.08%22,444
Jan 30, 202617.0917.1516.4616.5616.56-1.49%35,521
Jan 29, 202616.9816.9816.7016.8116.81-0.59%34,339
Jan 28, 202616.8516.9416.7816.9116.911.20%71,749
Jan 27, 202616.7616.7816.6616.7116.711.64%66,991
Jan 23, 202616.5016.5016.4016.4416.441.11%3,839
Jan 22, 202616.5316.5416.2316.2616.26-0.79%161,937
Jan 21, 202616.1016.4116.1016.3916.392.12%14,318
Jan 20, 202616.2116.2116.0216.0516.05-0.99%5,387
Jan 19, 202616.0816.2216.0816.2116.210.81%12,847
Jan 16, 202616.2316.2316.0816.0816.08-0.62%9,727
Jan 15, 202615.9816.3115.9816.1816.181.25%29,467
Jan 14, 202615.9616.0115.9315.9815.980.69%27,774
Jan 13, 202615.7415.8915.7415.8715.871.86%21,079
Jan 12, 202615.6015.6415.5415.5815.58-12,045
Jan 9, 202615.5615.6215.5415.5815.58-0.06%5,189
Jan 8, 202615.6615.7115.5715.5915.59-0.95%9,658
Jan 7, 202615.8715.9415.6215.7415.740.83%48,496
Jan 6, 202615.5715.6115.4415.6115.611.76%13,723
Jan 5, 202615.2115.3515.2015.3415.341.59%16,479
Jan 2, 202615.0715.1314.9315.1015.100.07%11,230
Dec 31, 202515.0015.1115.0015.0915.090.47%10,797
Dec 30, 202514.9215.0314.8215.0215.02-2.02%6,058
Dec 29, 202515.4315.5615.3015.3315.14-0.58%14,345
Dec 24, 202515.3315.4315.3315.4215.230.39%11,389
Dec 23, 202515.3515.3715.2515.3615.170.72%29,422
Dec 22, 202515.0215.2515.0215.2515.062.49%68,031
Dec 19, 202514.9814.9814.8014.8814.70-0.53%18,426
Dec 18, 202514.9915.0014.8914.9614.78-0.13%80,112
Dec 17, 202514.8014.9814.7514.9814.801.01%78,909
Dec 16, 202514.9615.0014.7614.8314.65-0.47%94,158
Dec 15, 202515.1915.1914.9014.9014.72-2.55%31,791
Dec 12, 202515.2115.3015.2115.2915.101.53%13,728
Dec 11, 202515.0015.1315.0015.0614.870.94%19,567
Dec 10, 202514.7814.9214.7814.9214.741.15%6,978
Dec 9, 202514.8014.8514.7014.7514.57-0.34%17,938
Dec 8, 202514.9114.9114.7714.8014.62-0.87%6,089
Dec 5, 202514.8814.9414.8414.9314.750.61%14,341
Dec 4, 202514.8514.8914.8314.8414.661.30%14,813
Dec 3, 202514.6214.7314.6214.6514.470.34%19,955
Dec 2, 202514.6014.6414.6014.6014.420.48%5,544
Dec 1, 202514.5314.6114.4414.5314.350.48%11,745
Nov 28, 202514.3914.5014.3914.4614.280.42%34,214
Nov 27, 202514.5014.5314.3814.4014.22-0.28%4,552
Nov 26, 202514.2914.4614.2914.4414.261.55%5,867
Nov 25, 202514.1314.2314.1314.2214.052.23%5,581
Nov 24, 202513.9814.0213.9113.9113.74-0.07%18,506
Nov 21, 202514.0614.0613.8613.9213.75-3.33%8,335
Nov 20, 202514.0014.4214.0014.4014.221.55%12,157
Nov 19, 202514.1214.2414.1214.1814.010.93%10,118
Nov 18, 202514.4114.4114.0514.0513.88-2.50%19,214
Nov 17, 202514.4514.5314.2814.4114.23-0.35%19,235
Nov 14, 202514.3914.4814.3514.4614.28-0.48%34,409
Nov 13, 202514.5314.6414.5314.5314.350.07%219,346
Nov 12, 202514.3914.5714.3914.5214.341.11%13,807
Nov 11, 202514.3214.4314.3214.3614.181.13%471,825
Nov 10, 202513.9914.2213.9914.2014.031.50%15,572
Nov 7, 202514.0514.0713.9813.9913.82-0.36%11,334
Nov 6, 202514.0014.1113.9714.0413.871.67%18,948
Nov 5, 202513.8213.8213.6113.8113.64-1.15%27,078
Nov 4, 202514.1614.1613.9713.9713.80-1.34%4,392
Nov 3, 202514.3114.3114.1614.1613.99-0.84%6,319
Oct 31, 202514.2514.4314.2514.2814.100.21%12,599
Oct 30, 202514.1514.3114.1514.2514.070.78%5,528
Oct 29, 202514.0014.1714.0014.1413.971.07%7,334
Oct 28, 202514.1014.1013.9413.9913.82-2.10%8,781
Oct 27, 202514.1914.3014.1714.2914.110.70%7,439
Oct 24, 202514.1514.2314.1514.1914.020.35%1,229
Oct 23, 202513.9714.1713.9714.1413.970.71%16,339
Oct 22, 202514.1814.1913.9614.0413.87-2.84%12,271
Oct 21, 202514.4214.5514.4214.4514.271.76%19,497
Oct 20, 202514.1714.2014.1014.2014.03-1.11%16,769
Oct 17, 202514.4214.4214.3014.3614.18-0.35%9,570
Oct 16, 202514.3714.4714.3714.4114.230.35%15,446
Oct 15, 202514.2614.3614.2614.3614.180.77%37,918