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
49.07
-0.04 (-0.08%)
Apr 29, 2026, 12:45 PM AEST

ASX:WXOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.1749.1749.0849.1149.11-0.10%1,040
Apr 27, 202649.3049.3049.0449.1649.160.12%1,081
Apr 24, 202649.0949.1549.0849.1049.100.18%552
Apr 23, 202649.4949.4948.9349.0149.01-0.53%9,983
Apr 22, 202649.4749.4749.2449.2749.27-0.57%199
Apr 21, 202649.9049.9049.5149.5549.550.36%26
Apr 20, 202649.3149.3849.3149.3749.371.13%2,750
Apr 17, 202648.9048.9648.8248.8248.82-0.12%383
Apr 16, 202649.0349.0448.8248.8848.880.31%2,491
Apr 15, 202648.9048.9148.7348.7348.730.43%7,081
Apr 14, 202648.5048.6648.4748.5248.521.00%1,116
Apr 13, 202648.1748.1747.9948.0448.04-0.66%2,216
Apr 10, 202648.3148.3648.2148.3648.360.12%2,465
Apr 9, 202648.4048.4048.3048.3048.300.08%2,208
Apr 8, 202647.7648.4547.7648.2648.261.09%2,729
Apr 7, 202647.8147.8947.7047.7447.740.84%2,127
Apr 2, 202647.8547.8747.3447.3447.34-0.23%2,804
Apr 1, 202647.4247.4547.3347.4547.451.76%2,486
Mar 31, 202646.3646.7946.2846.6346.630.87%1,423
Mar 30, 202647.0047.0045.9746.2346.23-1.66%7,125
Mar 27, 202647.5047.5046.9747.0147.01-0.02%7,804
Mar 26, 202647.1847.2947.0247.0247.02-0.23%5,287
Mar 25, 202646.9747.1946.9747.1347.130.88%2,992
Mar 24, 202646.8846.8946.5946.7246.721.54%55
Mar 23, 202646.0946.1645.9146.0146.01-1.03%1,790
Mar 20, 202646.5946.6146.4946.4946.49-0.68%2,132
Mar 19, 202647.0847.0846.8046.8146.81-0.97%3,964
Mar 18, 202647.2147.3247.1747.2747.270.15%3,118
Mar 17, 202647.2647.4147.0547.2047.20-0.27%5,754
Mar 16, 202647.3347.4147.2347.3347.330.25%14,801
Mar 13, 202647.1447.2947.1147.2147.210.62%1,415
Mar 12, 202647.6347.6346.9246.9246.92-1.49%1,266
Mar 11, 202647.8047.8847.6347.6347.63-0.73%1,995
Mar 10, 202647.9048.1047.9047.9847.981.87%1,562
Mar 9, 202648.3748.3747.1047.1047.10-3.29%9,210
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