Skip to main content
State Street SPDR S&P/ASX 200 ETF (ASX:STW)
Australia flag Australia · Delayed Price · Currency is AUD
79.92
-0.85 (-1.05%)
At close: Mar 6, 2026

ASX:STW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202679.7479.9479.5779.9279.92-1.05%51,849
Mar 5, 202680.8280.9980.4380.7780.770.86%73,556
Mar 4, 202680.4780.6279.9080.0880.08-1.81%104,240
Mar 3, 202682.4982.5881.5081.5681.56-1.39%76,066
Mar 2, 202682.0382.7182.0082.7182.710.10%163,573
Feb 27, 202682.5282.6882.3182.6382.630.24%53,568
Feb 26, 202682.6182.6382.3482.4382.430.62%60,718
Feb 25, 202681.5582.0081.5281.9281.921.14%65,599
Feb 24, 202681.1281.3180.7181.0081.000.09%54,234
Feb 23, 202681.6581.7480.8380.9380.93-0.63%132,368
Feb 20, 202681.2481.4581.1481.4481.44-0.06%182,060
Feb 19, 202681.5481.7781.4081.4981.490.89%215,259
Feb 18, 202680.6480.8180.5480.7780.770.64%103,257
Feb 17, 202680.3580.5780.2180.2680.260.27%64,471
Feb 16, 202680.1280.1479.8380.0480.040.24%120,141
Feb 13, 202680.4280.4479.7879.8579.85-1.33%67,909
Feb 12, 202680.9681.5080.8480.9380.930.32%52,010
Feb 11, 202679.7780.7079.6880.6780.671.46%79,421
Feb 10, 202679.7379.8779.4179.5179.510.15%49,803
Feb 9, 202678.8179.5478.8179.3979.391.90%58,467
Feb 6, 202678.7278.7277.7277.9177.91-2.14%151,059
Feb 5, 202679.7279.8679.4679.6179.61-0.39%44,829
Feb 4, 202679.1980.0779.0779.9279.920.78%91,589
Feb 3, 202679.3079.6879.1079.3079.300.89%82,029
Feb 2, 202679.0579.1678.3178.6078.60-1.08%89,624
Jan 30, 202680.1880.3379.3279.4679.46-0.50%55,144
Jan 29, 202679.9379.9379.3379.8679.86-0.19%145,530
Jan 28, 202680.3680.3779.7680.0180.01-0.16%133,430
Jan 27, 202679.9880.3179.8880.1480.141.07%287,334
Jan 23, 202679.2079.5779.1279.2979.290.11%35,998
Jan 22, 202679.0779.3579.0079.2079.200.74%167,030
Jan 21, 202678.5578.7178.5078.6278.62-0.34%59,437
Jan 20, 202679.1679.2678.8578.8978.89-0.64%158,830
Jan 19, 202679.5479.7179.2679.4079.40-0.45%58,289
Jan 16, 202679.2779.8279.2679.7679.760.59%98,981
Jan 15, 202679.3579.4579.0679.2979.290.44%86,406
Jan 14, 202678.9579.0978.6078.9478.940.13%515,447
Jan 13, 202678.7079.2778.5878.8478.840.54%96,129
Jan 12, 202678.1878.6878.1178.4278.420.63%133,760
Jan 9, 202678.3678.4177.9277.9377.93-0.14%44,210
Jan 8, 202677.9278.2477.8578.0478.040.32%76,801
Jan 7, 202678.0778.2377.7977.7977.790.05%41,447
Jan 6, 202678.4778.4877.7077.7577.75-0.54%39,796
Jan 5, 202678.1378.3678.0678.1778.170.09%52,626
Jan 2, 202677.8878.2577.8578.1078.100.22%15,901
Dec 31, 202578.0078.1377.7177.9377.93-0.13%72,499
Dec 30, 202578.1078.3877.9578.0378.03-0.90%186,878
Dec 29, 202579.0979.2478.7078.7478.04-0.32%45,882
Dec 24, 202579.2079.2078.8678.9978.29-0.45%51,503
Dec 23, 202578.5879.4478.5879.3578.641.17%97,142
Dec 22, 202578.0578.5878.0578.4377.730.91%135,851
Dec 19, 202577.7477.9677.6877.7277.030.32%153,908
Dec 18, 202577.0877.4777.0877.4776.780.23%112,845
Dec 17, 202577.5577.5577.0777.2976.60-0.26%57,486
Dec 16, 202577.9378.2077.3077.4976.80-0.37%90,415
Dec 15, 202577.9878.0577.7377.7877.09-0.80%173,789
Dec 12, 202578.1578.5178.1178.4177.711.19%336,091
Dec 11, 202577.9078.1277.3477.4976.800.19%111,317
Dec 10, 202577.6577.6577.1977.3476.65-0.04%46,593
Dec 9, 202577.5677.7777.3277.3776.68-0.55%231,525
Dec 8, 202577.6677.8277.5277.8077.11-0.10%150,562
Dec 5, 202577.7477.9077.5377.8877.190.27%657,985
Dec 4, 202577.5977.7077.2577.6776.980.27%64,956
Dec 3, 202577.4777.7877.3377.4676.770.10%67,190
Dec 2, 202577.2677.5677.2677.3876.690.22%64,805
Dec 1, 202577.7077.7877.2077.2176.52-0.58%33,196
Nov 28, 202577.5577.8577.4177.6676.97-0.01%108,279
Nov 27, 202577.8477.9877.5577.6776.980.06%108,136
Nov 26, 202577.7277.9677.4977.6276.930.79%175,554
Nov 25, 202577.2177.2576.7177.0176.320.30%131,861
Nov 24, 202576.6676.9076.5376.7876.101.19%68,804
Nov 21, 202575.7476.1975.5975.8875.20-1.63%140,394
Nov 20, 202576.5977.2776.5977.1476.451.33%153,779
Nov 19, 202576.4576.6176.1376.1375.45-0.37%121,984
Nov 18, 202577.3577.5076.2176.4175.73-1.89%355,266
Nov 17, 202577.6077.8977.4577.8877.190.03%223,471
Nov 14, 202577.6877.9177.5877.8677.17-1.21%102,954
Nov 13, 202579.3879.3878.3878.8178.11-0.49%211,254
Nov 12, 202579.5779.6379.2079.2078.49-0.19%105,183
Nov 11, 202579.8979.8979.3579.3578.64-0.08%62,049
Nov 10, 202579.0879.4578.9679.4178.700.75%48,824
Nov 7, 202579.3079.4678.7778.8278.12-0.71%55,383
Nov 6, 202579.5079.6779.1879.3878.670.28%64,580
Nov 5, 202580.0080.0078.5479.1678.46-0.80%179,548
Nov 4, 202579.8079.8579.1379.8079.09-0.08%280,916
Nov 3, 202579.6179.9179.3579.8679.150.06%262,783
Oct 31, 202580.0280.3979.8179.8179.10-0.06%44,075
Oct 30, 202579.9580.1779.7579.8679.15-0.40%61,668
Oct 29, 202581.1281.1280.1880.1879.47-1.05%91,082
Oct 28, 202581.2781.3780.9581.0380.31-0.36%57,652
Oct 27, 202581.4981.6481.2581.3280.600.25%52,444
Oct 24, 202581.3781.3881.0081.1280.40-0.02%197,145
Oct 23, 202580.9981.2680.7981.1480.420.04%59,403
Oct 22, 202581.2581.2580.8781.1180.39-0.66%80,192
Oct 21, 202581.5181.8981.4181.6580.920.74%109,146
Oct 20, 202580.8281.1280.5681.0580.330.38%30,520
Oct 17, 202581.0781.2680.7480.7480.02-0.81%159,693
Oct 16, 202581.1281.8680.8381.4080.680.84%117,457
Oct 15, 202580.5380.8180.4580.7280.000.99%66,059
Oct 14, 202580.0080.0079.4279.9379.220.16%95,599