Skip to main content
SPDR S&P/ASX Small Ordinaries Fund (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
16.86
+0.09 (0.54%)
Dec 5, 2025, 3:01 PM AEST

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8816.9316.8616.8616.860.54%1,752
Dec 4, 202516.9316.9316.7716.7716.77-1.06%16,875
Dec 3, 202517.0117.0416.9516.9516.950.12%4,155
Dec 2, 202516.8116.9716.8116.9316.93-0.24%508
Dec 1, 202517.1817.1816.9716.9716.970.24%64
Nov 27, 202517.0017.0016.9316.9316.93-808
Nov 26, 202516.7316.9616.7316.9316.932.48%4,311
Nov 25, 202516.5216.5216.5216.5216.521.85%318
Nov 24, 202516.2216.2216.2216.2216.220.12%200
Nov 21, 202516.2916.2916.1916.2016.20-3.05%7,184
Nov 20, 202516.6316.7416.6316.7116.711.27%154
Nov 19, 202516.5016.5016.5016.5016.50-1.26%119
Nov 18, 202516.7816.7816.7116.7116.71-1.01%12
Nov 17, 202516.7716.8916.7416.8816.880.42%5,669
Nov 14, 202516.9016.9016.7116.8116.81-1.35%273
Nov 13, 202517.2217.2217.0417.0417.04-0.99%5,771
Nov 12, 202517.2617.2617.2117.2117.21-0.06%797
Nov 11, 202517.2217.2217.1817.2217.220.88%713
Nov 10, 202516.7117.0716.7117.0717.072.09%1,140
Nov 7, 202516.8316.8316.7216.7216.72-0.77%2
Nov 6, 202516.9016.9316.8516.8516.850.18%1,036
Nov 5, 202517.0017.0016.6716.8216.82-1.75%3,321
Nov 4, 202517.2017.2217.1217.1217.12-1.83%8,033
Nov 3, 202517.4417.4417.4417.4417.44-2
Oct 31, 202517.4017.4517.4017.4417.440.87%7
Oct 30, 202517.3017.3017.2917.2917.29-0.35%2
Oct 29, 202517.3917.3917.3317.3517.350.87%313
Oct 28, 202517.4217.4217.2017.2017.20-1.38%1,004
Oct 27, 202517.5317.5317.4417.4417.440.35%1,346
Oct 24, 202517.3917.4417.3817.3817.380.40%22,709
Oct 23, 202517.2917.3217.2817.3117.310.52%19
Oct 22, 202517.4117.4117.0517.2217.22-2.44%785
Oct 21, 202517.6317.6617.6117.6517.651.67%1,739
Oct 20, 202517.3517.4317.3517.3617.36-0.91%344
Oct 17, 202517.8517.8717.4917.5217.52-1.41%94,931
Oct 16, 202517.7517.8317.7517.7717.77-1,706
Oct 15, 202517.7517.7717.7417.7717.770.51%593
Oct 14, 202517.6917.7117.6517.6817.680.74%3,603
Oct 13, 202517.5117.6217.5017.5517.55-0.40%2,661
Oct 10, 202517.7017.7017.6217.6217.62-0.68%702
Oct 9, 202517.6517.7717.6317.7417.740.85%5,166
Oct 8, 202517.6117.6217.5317.5917.590.11%1,510
Oct 7, 202517.6317.6717.5717.5717.570.06%6,165
Oct 6, 202517.6317.6317.5617.5617.560.11%1,393
Oct 3, 202517.4517.5617.4517.5417.541.04%1,039
Oct 2, 202517.5017.5017.2317.3617.361.46%830
Oct 1, 202517.0217.1517.0217.1117.110.53%5,319
Sep 30, 202517.0717.1117.0217.0217.02-0.12%11,102
Sep 29, 202517.0017.0416.9717.0417.041.13%4,179
Sep 26, 202516.8216.8516.7916.8516.85-1,337
Sep 25, 202516.8116.9216.8016.8516.85-0.12%14,160
Sep 24, 202516.8416.8716.8216.8716.87-0.53%1,121
Sep 23, 202516.9516.9816.9316.9616.960.71%3,297
Sep 22, 202516.8816.8816.8416.8416.840.18%11,509
Sep 19, 202516.8816.8816.8116.8116.810.36%51
Sep 18, 202516.6616.7816.6316.7516.750.42%979
Sep 17, 202516.7516.7516.6216.6816.680.36%7
Sep 15, 202516.6516.6516.5216.6216.62-0.36%904
Sep 12, 202516.6616.6916.6416.6816.680.91%839
Sep 11, 202516.5516.5716.5316.5316.53-2,254
Sep 10, 202516.4916.5316.4916.5316.53-0.18%845
Sep 9, 202516.5316.6116.5216.5616.560.18%989
Sep 8, 202516.5316.5316.5316.5316.530.12%338
Sep 5, 202516.5016.5516.5016.5116.511.10%93
Sep 4, 202516.3916.3916.3316.3316.330.37%6,429
Sep 3, 202516.4316.4316.2716.2716.27-1.03%2,480
Sep 2, 202516.5316.5316.4416.4416.44-0.42%1,519
Sep 1, 202516.5116.5416.4816.5116.510.79%1,123
Aug 29, 202516.4216.4616.3716.3816.380.55%542
Aug 28, 202516.3516.3516.2916.2916.29-0.18%2
Aug 27, 202516.3916.3916.3216.3216.320.74%424
Aug 26, 202516.1816.2016.1416.2016.200.06%5,135
Aug 25, 202516.1616.2016.1616.1916.191.95%1,465
Aug 22, 202515.9716.0115.8815.8815.881.08%1,984
Aug 20, 202515.7315.7315.7115.7115.71-0.76%2
Aug 19, 202515.8715.8715.8215.8315.830.06%17,155
Aug 18, 202515.8615.8615.8215.8215.82-0.44%527
Aug 15, 202515.8515.8915.8415.8915.890.70%538
Aug 14, 202515.8215.9115.7815.7815.780.06%192
Aug 13, 202515.7715.7715.7715.7715.770.64%595
Aug 12, 202515.7215.7315.6715.6715.67-0.06%1,467
Aug 11, 202515.6715.7015.6715.6815.68-0.13%9,651
Aug 8, 202515.7015.7015.7015.7015.700.26%1,352
Aug 7, 202515.7215.7215.6615.6615.660.38%192
Aug 6, 202515.6015.6015.6015.6015.601.43%2,015
Aug 5, 202515.3615.4215.3615.3815.381.38%7,552
Aug 4, 202515.1315.1715.1315.1715.170.46%8
Aug 1, 202515.0715.1315.0715.1015.10-0.53%614
Jul 31, 202515.1915.2015.1715.1815.18-0.72%743
Jul 30, 202515.2015.3215.1915.2915.290.66%1,186
Jul 29, 202515.2515.2515.1715.1915.19-0.65%5,298
Jul 28, 202515.2815.2915.2815.2915.290.07%6
Jul 25, 202515.3715.3815.2815.2815.28-0.59%648
Jul 24, 202515.3715.4115.3715.3715.37-0.19%439
Jul 23, 202515.4315.4415.3915.4015.400.59%11,471
Jul 22, 202515.2415.3615.2415.3115.310.66%574
Jul 21, 202515.1715.2115.1415.2115.21-0.46%1,430
Jul 18, 202515.2415.2815.2415.2815.281.39%1,324
Jul 17, 202515.1115.1115.0715.0715.070.53%4
Jul 16, 202514.9715.0014.9714.9914.99-5,003