Skip to main content
SPDR S&P Global Dividend Fund (ASX:WDIV)
Australia flag Australia · Delayed Price · Currency is AUD
21.92
-0.10 (-0.45%)
At close: Dec 5, 2025

ASX:WDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1022.1021.9221.9221.92-0.45%28,039
Dec 4, 202522.1022.2522.0022.0222.02-0.50%18,480
Dec 3, 202522.2522.2522.1022.1322.13-0.27%9,114
Dec 2, 202522.4022.4022.1822.1922.19-0.76%17,847
Dec 1, 202522.4122.4822.2022.3622.360.04%31,328
Nov 28, 202522.1522.3522.1522.3522.350.31%42,722
Nov 27, 202522.2522.3022.2422.2822.280.18%10,009
Nov 26, 202522.4822.4822.2222.2422.240.50%19,636
Nov 25, 202522.4022.4022.0822.1322.13-0.18%23,313
Nov 24, 202522.0022.1722.0022.1722.170.77%13,389
Nov 21, 202521.9922.2521.7722.0022.00-0.14%36,210
Nov 20, 202522.3422.3421.9222.0322.03-0.23%64,142
Nov 19, 202522.3022.3421.9622.0822.080.14%24,553
Nov 18, 202522.1422.2022.0522.0522.05-0.72%23,691
Nov 17, 202522.3022.4022.1622.2122.21-33,839
Nov 14, 202522.2422.2722.0322.2122.210.14%32,303
Nov 13, 202522.2322.2422.1122.1822.18-0.05%13,498
Nov 12, 202522.1022.2122.1022.1922.190.73%21,746
Nov 11, 202522.1022.1021.9622.0322.030.50%15,435
Nov 10, 202521.9322.0221.9221.9221.92-13,643
Nov 7, 202521.9721.9721.9021.9221.920.83%28,391
Nov 6, 202522.0522.0521.6921.7421.740.65%27,167
Nov 5, 202521.6221.6621.5621.6021.600.14%58,714
Nov 4, 202521.5321.5821.4521.5721.570.49%50,056
Nov 3, 202521.5321.5321.4421.4721.47-0.21%17,907
Oct 31, 202521.5821.5821.4621.5121.51-0.09%24,344
Oct 30, 202521.6621.6621.5021.5321.53-0.69%25,977
Oct 29, 202521.6721.8321.6421.6821.68-0.64%16,777
Oct 28, 202522.0522.0521.8221.8221.82-0.73%29,062
Oct 27, 202521.9922.1421.9321.9821.980.27%24,066
Oct 24, 202521.9821.9821.8921.9221.920.05%9,275
Oct 23, 202521.8721.9921.8721.9121.91-22,469
Oct 22, 202521.9521.9621.8421.9121.910.14%25,264
Oct 21, 202521.9321.9321.8221.8821.880.14%21,075
Oct 20, 202521.8321.8521.7421.8521.850.05%30,685
Oct 17, 202521.8221.8721.8021.8421.840.05%51,698
Oct 16, 202521.7521.8821.7521.8321.830.65%25,924
Oct 15, 202521.6421.7621.6421.6921.690.42%16,957
Oct 14, 202521.4621.6121.4021.6021.600.75%36,263
Oct 13, 202521.4221.5321.3921.4421.440.33%39,391
Oct 10, 202521.5121.5121.3421.3721.370.05%38,286
Oct 9, 202521.4321.4921.3321.3621.36-0.19%41,861
Oct 8, 202521.4421.4921.4021.4021.40-0.14%23,013
Oct 7, 202521.5121.5121.3621.4321.43-0.33%16,122
Oct 6, 202521.6621.8921.4621.5021.500.09%36,593
Oct 3, 202521.4021.5321.4021.4821.480.23%24,091
Oct 2, 202521.4521.4621.4121.4321.430.42%34,192
Oct 1, 202521.3221.3521.2521.3421.340.28%27,032
Sep 30, 202521.4221.4221.2421.2821.28-0.75%27,573
Sep 29, 202521.3921.4421.3621.4421.440.47%35,542
Sep 26, 202521.2921.3521.2821.3421.340.23%21,134
Sep 25, 202521.3021.3821.2521.2921.29-0.05%23,129
Sep 24, 202521.4321.6321.2621.3021.30-0.33%24,896
Sep 23, 202521.3621.4221.3321.3721.370.09%25,809
Sep 22, 202521.5921.6821.3321.3521.35-0.09%21,521
Sep 19, 202521.5021.5021.3521.3721.37-43,154
Sep 18, 202521.5021.5021.2721.3721.370.80%23,802
Sep 17, 202521.3021.3021.2021.2021.20-0.70%21,579
Sep 16, 202521.3021.3621.2621.3521.350.09%21,468
Sep 15, 202521.2621.3521.2621.3321.330.14%23,924
Sep 12, 202521.3221.5121.2821.3021.300.14%20,814
Sep 11, 202521.5921.5921.2421.2721.27-0.47%35,598
Sep 10, 202521.4221.4221.3221.3721.37-0.19%14,261
Sep 9, 202521.6621.6621.3621.4121.41-0.42%6,433
Sep 8, 202521.7621.8421.4821.5021.50-17,002
Sep 5, 202521.5221.5721.4521.5021.500.42%13,056
Sep 4, 202521.3721.5321.3521.4121.410.19%10,237
Sep 3, 202521.5721.5721.3721.3721.37-0.56%18,716
Sep 2, 202521.8221.8221.4721.4921.49-0.46%24,453
Sep 1, 202521.6921.6921.4821.5921.590.56%34,650
Aug 29, 202521.6221.6921.4721.4721.47-0.74%23,460
Aug 28, 202522.1022.1021.6021.6321.63-0.09%21,293
Aug 27, 202522.0022.0021.6521.6521.65-0.73%25,432
Aug 26, 202522.0222.0221.7621.8121.81-0.73%20,596
Aug 25, 202521.9822.0021.8021.9721.970.41%17,276
Aug 22, 202521.9321.9421.8621.8821.88-17,183
Aug 21, 202521.8421.9921.8421.8821.880.60%26,629
Aug 20, 202521.6121.7921.6121.7521.750.69%20,465
Aug 19, 202521.7421.7421.5521.6021.600.33%22,467
Aug 18, 202521.6521.6521.5221.5321.53-0.37%15,919
Aug 15, 202521.4921.6121.4921.6121.610.89%11,603
Aug 14, 202521.4521.4521.3721.4221.420.37%16,310
Aug 13, 202521.3121.4921.3121.3421.340.38%13,387
Aug 12, 202521.1721.3921.1721.2621.260.09%21,812
Aug 11, 202521.2921.3021.2421.2421.240.33%23,238
Aug 8, 202521.1821.2721.1721.1721.170.05%23,809
Aug 7, 202521.2321.2321.1021.1621.16-0.05%33,445
Aug 6, 202521.8921.8921.1621.1721.17-3.77%19,064
Aug 5, 202521.0622.0021.0622.0022.005.01%16,582
Aug 4, 202521.0521.0620.7920.9520.95-0.52%13,122
Aug 1, 202521.1721.1721.0521.0621.06-0.33%25,322
Jul 31, 202521.1021.5421.1021.1321.13-0.52%23,075
Jul 30, 202521.1521.3921.0921.2421.240.71%20,995
Jul 29, 202521.1221.1421.0621.0921.09-0.75%25,204
Jul 28, 202521.1321.2721.1321.2521.250.85%22,756
Jul 25, 202521.0921.1621.0521.0721.07-0.14%24,980
Jul 24, 202521.2021.4921.1021.1021.10-0.66%23,349
Jul 23, 202521.4721.4721.1521.2421.240.76%31,429
Jul 22, 202520.9521.0820.9121.0821.080.62%16,332
Jul 21, 202520.9921.4020.9520.9520.95-0.33%14,888