Skip to main content
State Street SPDR S&P/ASX 200 Resources ETF (ASX:OZR)
Australia flag Australia · Delayed Price · Currency is AUD
17.37
-0.06 (-0.34%)
Apr 29, 2026, 2:01 PM AEST

ASX:OZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2817.4017.2117.37--0.34%7,586
Apr 28, 202617.5117.5117.3817.4317.43-0.51%10,293
Apr 27, 202617.4517.5717.3717.5217.520.29%14,247
Apr 24, 202617.5417.6217.4617.4717.47-0.74%11,175
Apr 23, 202617.8817.8817.5517.6017.60-0.51%17,668
Apr 22, 202617.7217.7317.6317.6917.69-0.17%14,638
Apr 21, 202617.7917.7917.6117.7217.72-0.17%36,308
Apr 20, 202617.9017.9017.5917.7517.75-0.50%8,688
Apr 17, 202617.8317.9117.7817.8417.840.06%15,144
Apr 16, 202617.9117.9117.7617.8317.83-0.56%15,266
Apr 15, 202617.9217.9617.8517.9317.930.34%29,665
Apr 14, 202617.7017.9417.7017.8717.871.71%39,606
Apr 13, 202617.7017.7017.4917.5717.57-0.17%38,131
Apr 10, 202617.7017.7017.5517.6017.60-0.34%135,031
Apr 9, 202617.6017.6717.4317.6617.660.11%14,329
Apr 8, 202617.7617.7617.6117.6417.642.56%34,925
Apr 7, 202617.1517.2717.1417.2017.202.26%130,566
Apr 2, 202617.3017.3416.8016.8216.82-2.38%80,593
Apr 1, 202617.0417.2816.9517.2317.233.80%88,961
Mar 31, 202616.5616.6716.3916.6016.600.36%14,758
Mar 30, 202616.2816.5816.2816.5416.541.78%104,037
Mar 27, 202616.1516.2516.0716.2516.250.18%32,561
Mar 26, 202616.2516.3316.1216.2216.22-0.18%24,593
Mar 25, 202616.1216.2816.1116.2516.252.98%77,346
Mar 24, 202615.7515.8415.6315.7815.782.60%254,311
Mar 23, 202615.3415.6015.1115.3815.38-1.91%130,456
Mar 20, 202615.5015.7115.4015.6815.68-1.26%185,388
Mar 19, 202616.4116.4115.8515.8815.88-3.23%37,291
Mar 18, 202616.4316.4316.3216.4116.410.31%40,055
Mar 17, 202616.3016.3716.2416.3616.360.99%111,535
Mar 16, 202616.3816.3816.1316.2016.20-1.88%144,737
Mar 13, 202616.6316.7116.5116.5116.51-1.43%69,640
Mar 12, 202616.8716.8716.7316.7516.75-1.30%11,892
Mar 11, 202616.8716.9716.8516.9716.971.98%7,900
Mar 10, 202616.6516.7716.5616.6416.641.22%12,403
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