Skip to main content
State Street SPDR S&P World ex Australia Carbon Aware ETF (ASX:WXOZ)
Australia flag Australia · Delayed Price · Currency is AUD
47.11
-1.59 (-3.26%)
Mar 9, 2026, 1:02 PM AEST

ASX:WXOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.0049.0048.6448.7048.700.10%1,363
Mar 5, 202648.8948.9248.6548.6548.650.33%2,488
Mar 4, 202648.6648.8548.4248.4948.49-0.43%12,965
Mar 3, 202648.9449.0248.7048.7048.70-0.53%2,319
Mar 2, 202649.2149.2148.9648.9648.96-0.89%1,101
Feb 27, 202649.8649.8649.3949.4049.40-0.08%1,477
Feb 26, 202649.4749.5849.4249.4449.440.30%3,907
Feb 25, 202649.6349.6349.2049.2949.29-1,918
Feb 24, 202649.2749.3749.2049.2949.290.02%7,059
Feb 23, 202649.5949.5949.2349.2849.28-0.61%820
Feb 20, 202649.3449.5849.2049.5849.580.08%1,063
Feb 19, 202649.3149.6749.3149.5449.540.47%230
Feb 18, 202649.1749.3149.1749.3149.310.78%2,030
Feb 17, 202649.0749.1248.9348.9348.93-0.29%1,380
Feb 16, 202649.1249.3049.0249.0749.070.12%539
Feb 13, 202649.1249.1348.9349.0149.01-0.79%15,676
Feb 12, 202649.9049.9049.4049.4049.40-0.64%592
Feb 11, 202649.9750.0049.7049.7249.72-0.50%1,122
Feb 10, 202649.9949.9949.8049.9749.97-0.04%628
Feb 9, 202649.4350.1549.4349.9949.991.13%2,397
Feb 6, 202649.5949.6749.4349.4349.43-0.88%4,308
Feb 5, 202649.9049.9249.8049.8749.870.48%8,921
Feb 4, 202650.4550.4549.5349.6349.63-1.55%3,993
Feb 3, 202650.6350.6350.4150.4150.411.12%327
Feb 2, 202650.1950.3449.8549.8549.85-0.36%1,065
Jan 30, 202649.8050.1649.8050.0350.030.42%5,584
Jan 29, 202650.2050.2049.8249.8249.82-1.41%2,669
Jan 28, 202650.4550.6250.4350.5350.53-0.75%2,329
Jan 27, 202651.0051.0050.7750.9150.91-0.06%2,712
Jan 23, 202651.1251.2250.9450.9450.94-0.33%1,481
Jan 22, 202651.4851.5051.0851.1151.11-5,049
Jan 21, 202651.1251.1851.0051.1151.11-0.76%81,202
Jan 20, 202651.8051.8051.5051.5051.50-0.81%550
Jan 19, 202652.2052.2051.9151.9251.92-0.88%4,319
Jan 16, 202652.4152.4252.3352.3852.38-0.06%342
Jan 15, 202652.3652.4252.3152.4152.410.21%253
Jan 14, 202652.4252.4552.3052.3052.30-0.10%3,691
Jan 13, 202652.4552.4652.2952.3552.350.11%2,386
Jan 12, 202652.5552.5552.2052.2952.290.38%5,837
Jan 9, 202651.5052.1751.5052.0952.090.13%1,346
Jan 8, 202651.9352.0951.9352.0252.020.52%217
Jan 7, 202651.9452.0451.7551.7551.75-0.37%2,975
Jan 6, 202651.9751.9951.7351.9451.94-3,620
Jan 5, 202651.6251.9451.6251.9451.940.43%6,380
Jan 2, 202651.8451.8851.7251.7251.72-0.21%334
Dec 31, 202551.8951.8951.8051.8351.830.06%1,230
Dec 30, 202551.9051.9951.8051.8051.800.15%527
Dec 29, 202551.9551.9651.7251.7251.720.14%20,820
Dec 24, 202551.6051.8151.3051.6551.65-0.58%7,246
Dec 23, 202551.6051.9651.6051.9551.950.13%22
Dec 22, 202552.0452.0651.8851.8851.880.54%3,681
Dec 19, 202551.5051.6251.5051.6051.600.33%22,278
Dec 18, 202551.3651.4951.3151.4351.43-0.17%5,499
Dec 17, 202551.5051.6151.4351.5251.520.14%3,771
Dec 16, 202551.7651.7651.4551.4551.45-0.50%527
Dec 15, 202551.5951.7151.4751.7151.71-0.19%3,876
Dec 12, 202551.3351.8151.3351.8151.810.94%15,906
Dec 11, 202551.4651.5051.2651.3351.33-0.18%1,635
Dec 10, 202551.5351.5351.3351.4251.42-0.41%603
Dec 9, 202551.6151.7051.6151.6351.630.04%464
Dec 8, 202552.0052.0051.6151.6151.61-0.33%516
Dec 5, 202551.8351.8351.7851.7851.780.06%5,032
Dec 4, 202551.7051.8251.7051.7551.75-0.17%7,408
Dec 3, 202551.8651.9451.8451.8451.840.14%10,397
Dec 2, 202551.8551.9151.7751.7751.770.10%3,287
Dec 1, 202552.0852.0851.7251.7251.72-0.88%1,604
Nov 28, 202552.0152.1851.6752.1852.180.33%1,838
Nov 27, 202552.1152.1152.0052.0152.010.02%1,840
Nov 26, 202551.7452.1151.7452.0052.000.87%981
Nov 25, 202551.5951.6751.5451.5551.550.29%2,440
Nov 24, 202551.3951.5551.3751.4051.401.20%3,736
Nov 21, 202550.8050.8950.6450.7950.79-1.47%7,736
Nov 20, 202550.9851.6650.9851.5551.551.12%7,811
Nov 19, 202550.8451.0650.7550.9850.98-0.47%9,028
Nov 18, 202551.6251.6251.1951.2251.22-1.37%2,501
Nov 17, 202552.0052.0051.5651.9351.930.04%1,573
Nov 14, 202551.8751.9751.8251.9151.91-0.73%4,990
Nov 13, 202552.4252.4652.2252.2952.29-0.15%2,398
Nov 12, 202552.3552.4952.3552.3752.370.73%685
Nov 11, 202551.9652.0851.9651.9951.990.68%1,964
Nov 10, 202551.7651.8251.6151.6451.640.14%1,508
Nov 7, 202551.7051.8151.5751.5751.57-0.52%2,480
Nov 6, 202551.9151.9351.7651.8451.840.33%2,470
Nov 5, 202551.8051.9451.6251.6751.67-0.25%3,254
Nov 4, 202552.0452.0451.8051.8051.80-0.27%1,104
Nov 3, 202551.9752.1051.9451.9451.94-0.31%1,522
Oct 31, 202552.0652.1552.0552.1052.100.39%5,332
Oct 30, 202552.0852.1651.9051.9051.90-0.31%2,074
Oct 29, 202552.3552.3552.0352.0652.06-0.38%7,365
Oct 28, 202552.2952.3452.2352.2652.26-0.06%1,451
Oct 27, 202552.1352.2952.1352.2952.290.85%82
Oct 24, 202551.8951.8951.7551.8551.850.12%930
Oct 23, 202551.8051.8551.6651.7951.79-0.31%13,724
Oct 22, 202551.8152.0051.8151.9551.950.13%1,672
Oct 21, 202551.7251.9351.7251.8851.880.66%2,278
Oct 20, 202551.3051.5451.2751.5451.540.66%2,670
Oct 17, 202551.1551.2151.1051.2051.20-0.31%2,803
Oct 16, 202551.2051.4551.2051.3651.360.67%879
Oct 15, 202551.0651.2251.0251.0251.02-0.02%1,194
Oct 14, 202550.9051.0350.8651.0351.030.31%8,624