Skip to main content
State Street SPDR S&P/ASX Small Ordinaries ETF (ASX:SSO)
Australia flag Australia · Delayed Price · Currency is AUD
15.87
-0.13 (-0.81%)
Apr 28, 2026, 3:01 PM AEST

ASX:SSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9715.9715.8715.8715.87-0.81%67
Apr 27, 202616.0316.0316.0016.0016.000.19%2
Apr 24, 202616.0316.0315.9715.9715.97-1.54%2
Apr 23, 202616.1716.3016.1416.2216.220.50%5,308
Apr 22, 202616.2016.2016.1216.1416.14-0.74%2,845
Apr 21, 202616.3216.3216.2616.2616.260.25%243
Apr 20, 202616.1716.2216.0816.2216.220.50%315
Apr 17, 202616.2616.2616.1416.1416.140.06%3,103
Apr 16, 202616.1216.1716.1216.1316.130.81%285
Apr 15, 202616.0716.0716.0016.0016.000.82%6,986
Apr 14, 202615.8715.9215.8715.8715.870.83%1,080
Apr 13, 202615.8615.8615.7115.7415.74-0.76%1,200
Apr 10, 202616.0316.0315.8115.8615.86-0.25%2,388
Apr 9, 202615.8815.9015.8815.9015.90-1.18%1,322
Apr 8, 202615.9516.0915.9516.0916.093.21%911
Apr 7, 202615.5915.5915.5915.5915.591.83%214
Apr 2, 202615.7515.7515.3115.3115.31-2.23%2,142
Apr 1, 202615.6015.6615.6015.6615.662.55%7,671
Mar 31, 202615.0015.3215.0015.2715.271.26%2,651
Mar 30, 202614.9915.0814.9915.0815.08-0.46%523
Mar 27, 202615.3115.3115.1315.1515.15-1.24%1,239
Mar 26, 202615.5015.5015.3115.3415.34-0.97%1,854
Mar 25, 202615.2515.4915.2415.4915.494.45%1,849
Mar 24, 202614.9214.9214.8214.8314.830.20%12,879
Mar 23, 202614.6914.8014.6114.8014.80-1.60%4,666
Mar 20, 202615.0115.0915.0115.0415.04-2.34%601
Mar 19, 202615.4015.4015.4015.4015.40-1.85%10
Mar 18, 202615.5915.6915.5915.6915.691.42%144
Mar 17, 202615.5115.5115.4715.4715.47-0.06%2
Mar 16, 202615.5515.5515.4815.4815.48-1.15%905
Mar 13, 202615.6515.6915.5615.6615.66-0.25%207
Mar 12, 202616.0316.0315.7015.7015.70-2.06%1,169
Mar 11, 202616.0516.0716.0316.0316.030.69%1,962
Mar 10, 202615.9616.0015.9215.9215.921.21%287
Mar 9, 202616.0316.0315.5715.7315.73-3.85%3,037
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