Skip to main content
State Street SPDR S&P/ASX Small Ordinaries ETF (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
16.36
-0.29 (-1.74%)
At close: Mar 6, 2026

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3416.3616.3416.3616.36-1.74%223
Mar 5, 202616.6016.6516.6016.6516.651.15%1,471
Mar 4, 202616.6116.6116.4516.4616.46-2.43%1,174
Mar 3, 202617.0217.0216.8416.8716.87-1.69%1,303
Mar 2, 202617.1217.2217.1217.1617.160.23%654
Feb 27, 202617.0717.1517.0717.1217.120.53%2,327
Feb 26, 202616.9717.0316.9717.0317.030.65%7,365
Feb 25, 202616.8116.9216.8116.9216.921.81%129
Feb 24, 202616.7516.7516.6216.6216.62-0.95%446
Feb 23, 202616.7616.7816.7616.7816.780.30%915
Feb 20, 202616.8016.8216.7316.7316.73-0.54%1,851
Feb 19, 202616.6516.8216.6516.8216.821.02%1,571
Feb 18, 202616.6316.6516.6216.6516.650.85%30,887
Feb 17, 202616.6016.6016.4816.5116.51-0.54%3,038
Feb 16, 202616.5616.6016.5616.6016.601.22%1,040
Feb 13, 202616.4416.4416.4016.4016.40-3.02%2
Feb 12, 202616.9116.9516.9116.9116.91-1.23%123
Feb 11, 202616.9917.1216.9917.1217.121.00%1,072
Feb 10, 202616.9016.9616.9016.9516.951.19%240
Feb 9, 202616.4916.7516.4916.7516.753.33%5,854
Feb 6, 202616.2216.2616.2116.2116.21-3.63%1,488
Feb 5, 202616.8216.8216.8216.8216.82-2.10%268
Feb 4, 202617.2017.2317.1817.1817.18-0.46%844
Feb 3, 202617.3517.3517.2617.2617.260.29%2
Feb 2, 202617.2117.2517.0917.2117.21-2.05%2,231
Jan 30, 202617.8817.8817.4817.5717.57-1.68%983
Jan 29, 202617.9817.9817.7617.8717.87-1.16%1,908
Jan 28, 202618.2118.2118.0218.0818.08-0.22%5,878
Jan 27, 202618.1218.1218.0618.1218.120.06%1,635
Jan 23, 202618.1518.1618.1118.1118.110.56%6
Jan 22, 202618.0418.0417.9618.0118.010.61%631
Jan 21, 202617.8917.9117.8817.9017.900.56%140
Jan 20, 202617.8917.8917.7417.8017.80-0.73%114
Jan 19, 202617.9117.9917.9117.9317.930.11%65
Jan 16, 202617.9117.9917.8917.9117.910.34%25,386
Jan 15, 202617.9117.9117.8517.8517.850.06%3,016
Jan 14, 202617.8317.8617.8217.8417.84-0.06%259
Jan 13, 202617.8717.9217.8117.8517.850.73%3,017
Jan 12, 202617.7417.7717.7217.7217.720.74%254
Jan 9, 202617.6417.6917.5917.5917.590.51%786
Jan 8, 202617.5417.5417.4417.5017.500.40%17
Jan 7, 202617.4117.4617.4117.4317.430.81%808
Jan 6, 202617.3317.3617.2917.2917.290.29%386
Jan 5, 202617.3017.3217.2217.2417.240.29%5,450
Jan 2, 202617.1617.2217.1617.1917.190.41%60
Dec 31, 202517.1017.1317.1017.1217.12-19
Dec 30, 202517.1817.1817.0917.1217.12-2.12%10,003
Dec 29, 202517.6517.6517.4917.4917.21-0.23%33
Dec 24, 202517.4917.5317.4917.5317.250.23%2,680
Dec 23, 202517.5017.5117.4417.4917.21-1.85%7,157
Dec 22, 202517.6817.8217.6617.8217.533.66%2,124
Dec 19, 202517.0517.1916.9517.1916.912.14%12,980
Dec 18, 202516.9016.9016.7916.8316.56-0.47%6,490
Dec 17, 202516.7816.9116.7716.9116.640.83%41,219
Dec 16, 202516.8116.9016.7716.7716.50-0.53%16,274
Dec 15, 202516.8416.9716.8416.8616.59-0.88%12,355
Dec 12, 202517.0117.0117.0117.0116.741.25%56
Dec 11, 202517.0317.0316.8016.8016.53-1,108
Dec 10, 202516.7816.8516.7516.8016.530.06%3,932
Dec 9, 202516.7816.7916.7816.7916.52-0.47%2
Dec 8, 202516.8516.8716.8516.8716.600.06%1,692
Dec 5, 202516.8816.9316.8616.8616.590.54%1,752
Dec 4, 202516.9316.9316.7716.7716.50-1.06%16,875
Dec 3, 202517.0117.0416.9516.9516.680.12%4,155
Dec 2, 202516.8116.9716.8116.9316.66-0.24%508
Dec 1, 202517.1817.1816.9716.9716.700.24%64
Nov 27, 202517.0017.0016.9316.9316.66-808
Nov 26, 202516.7316.9616.7316.9316.662.48%4,311
Nov 25, 202516.5216.5216.5216.5216.251.85%318
Nov 24, 202516.2216.2216.2216.2215.960.12%200
Nov 21, 202516.2916.2916.1916.2015.94-3.05%7,184
Nov 20, 202516.6316.7416.6316.7116.441.27%154
Nov 19, 202516.5016.5016.5016.5016.24-1.26%119
Nov 18, 202516.7816.7816.7116.7116.44-1.01%12
Nov 17, 202516.7716.8916.7416.8816.610.42%5,669
Nov 14, 202516.9016.9016.7116.8116.54-1.35%273
Nov 13, 202517.2217.2217.0417.0416.77-0.99%5,771
Nov 12, 202517.2617.2617.2117.2116.93-0.06%797
Nov 11, 202517.2217.2217.1817.2216.940.88%713
Nov 10, 202516.7117.0716.7117.0716.802.09%1,140
Nov 7, 202516.8316.8316.7216.7216.45-0.77%2
Nov 6, 202516.9016.9316.8516.8516.580.18%1,036
Nov 5, 202517.0017.0016.6716.8216.55-1.75%3,321
Nov 4, 202517.2017.2217.1217.1216.85-1.83%8,033
Nov 3, 202517.4417.4417.4417.4417.16-2
Oct 31, 202517.4017.4517.4017.4417.160.87%7
Oct 30, 202517.3017.3017.2917.2917.01-0.35%2
Oct 29, 202517.3917.3917.3317.3517.070.87%313
Oct 28, 202517.4217.4217.2017.2016.92-1.38%1,004
Oct 27, 202517.5317.5317.4417.4417.160.35%1,346
Oct 24, 202517.3917.4417.3817.3817.100.40%22,709
Oct 23, 202517.2917.3217.2817.3117.030.52%19
Oct 22, 202517.4117.4117.0517.2216.94-2.44%785
Oct 21, 202517.6317.6617.6117.6517.371.67%1,739
Oct 20, 202517.3517.4317.3517.3617.08-0.91%344
Oct 17, 202517.8517.8717.4917.5217.24-1.41%94,931
Oct 16, 202517.7517.8317.7517.7717.48-1,706
Oct 15, 202517.7517.7717.7417.7717.480.51%593
Oct 14, 202517.6917.7117.6517.6817.400.74%3,603
Oct 13, 202517.5117.6217.5017.5517.27-0.40%2,661