Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Mar-18 05:47:47 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(STW) SPDR S&P/ASX 200 FUND Daily Prices Page 21...

     Prev Section TOC    Company Info for STW    Limits Next Section


Company Details for (STW) SPDR S&P/ASX 200 FUND

Listing Code STW
Listing Name SPDR S&P/ASX 200 FUND
GICS Sector Not Applic
ISIN Name SPDR 200 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000STW9


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for STW .. Wednesday 21st August 2024

STW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 27.41 ### 0.0
MAX 82.71 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for STW    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 Next >>


End of day Prices (full format),

75 Days for (STW) SPDR S&P/ASX 200 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Apr-14 Tue 49.75 50.88 ### 50.81 ### ### ###
2020-Apr-09 Thu ### ### 48.55 49.56 252,227 ### ### ### 3.5
2020-Apr-08 Wed ### ### 47.41 48.21 33.7 33.7 ###
2020-Apr-07 Tue ### ### ### ### 848,640 0 ### ### 0.0
2020-Apr-06 Mon 47.52 49.22 ### 48.88 421,557 ### 68.8 68.8 ###
2020-Apr-03 Fri 48.5 ### 46.53 ### 639,546 ### 24.8 24.8 0.0
2020-Apr-02 Thu 47.2 ### ### 48 70.6 70.6 3.4
2020-Apr-01 Wed ### 48.85 ### 48.45 616,355 15,054,470 64.4 64.4 ###
2020-Mar-31 Tue ### 49.8 ### ### 933,777 23,251,047 ### ### 0.0
2020-Mar-30 Mon 44.78 ### ### ### 84.1 84.1 0.0
2020-Mar-27 Fri ### ### 45.41 45.46 21.1 21.1 3.2
2020-Mar-26 Thu 47.74 48.53 ### 47.84 877,628 21,295,643 54.4 54.4 3.4
2020-Mar-25 Wed ### ### ### ### 375,545 0 74.5 74.5 0.0
2020-Mar-24 Tue ### 44.51 ### 44.42 64.2 64.2 3.2
2020-Mar-23 Mon ### 43.43 41.22 ### 807,857 34,192,547 ### ### 0.0
2020-Mar-20 Fri ### 49.55 44.88 ### ### ### 0.0
2020-Mar-19 Thu ### 47.79 ### ### 807,887 19,304,459 53.8 53.8 0.0
2020-Mar-18 Wed 49.5 49.5 45.74 46.52 710,825 33,849,486 28.1 28.1 3.3
2020-Mar-17 Tue 46 49.8 46 49.54 79.6 79.6 3.5
2020-Mar-16 Mon ### ### 47.49 47.49 1,173,080 27,854,784 49.0 49.0 3.4
2020-Mar-13 Fri 47.5 ### ### ### ### ### 0.0
2020-Mar-12 Thu ### ### 49.45 50 1,500,822 37,107,823 39.9 39.9 ###
2020-Mar-11 Wed ### 55.79 53.57 53.57 325,778 17,813,541 ### ### ###
2020-Mar-10 Tue ### 55.55 51.72 55.55 72.6 72.6 4.0
2020-Mar-09 Mon 56.41 56.41 ### ### 629,181 17,746,050 47.5 47.5 0.0
2020-Mar-06 Fri 58.88 ### 58.21 ### ### ### 0.0
2020-Mar-05 Thu ### 60.2 59.5 59.73 222,121 13,293,941 ### ### ###
2020-Mar-04 Wed ### 59.44 58.74 58.89 379,182 ### ### ### ###
2020-Mar-03 Tue ### ### ### ### 478,582 0 26.3 26.3 0.0
2020-Mar-02 Mon ### 59.59 ### 59.59 702,150 20,920,559 70.2 70.2 ###
2020-Feb-28 Fri ### 60.51 59.73 59.79 498,983 29,998,857 51.7 51.7 ###
2020-Feb-27 Thu ### 62.46 61.58 61.84 42.8 42.8 4.4
2020-Feb-26 Wed 62.44 62.79 ### ### 417,975 13,122,325 ### ### 0.0
2020-Feb-25 Tue 64.5 64.5 ### 63.7 28.2 28.2 4.6
2020-Feb-24 Mon 65.26 ### ### 64.71 201,553 0 53.4 53.4 4.6
2020-Feb-21 Fri ### ### ### ### 76,559 0 ### ### 0.0
2020-Feb-20 Thu ### 66.7 ### ### 102,847 3,429,947 69.3 69.3 0.0
2020-Feb-19 Wed 65.85 ### 65.83 ### 137,571 4,528,149 ### ### 0.0
2020-Feb-18 Tue 65.84 65.84 ### 65.77 109,923 ### 38.7 38.7 4.7
2020-Feb-17 Mon 65.85 ### ### 65.86 ### ### 4.7
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu ### ### 65.5 ### 163,047 5,339,789 ### ### 0.0
2020-Feb-12 Wed 65.45 65.58 ### 65.52 ### ### ###
2020-Feb-11 Tue ### ### ### 65.2 194,175 0 ### ### 4.7
2020-Feb-10 Mon ### ### 64.54 64.77 83,544 ### ### ### ###
2020-Feb-07 Fri 65.2 65.25 64.71 64.86 137,784 ### 36.3 36.3 4.6
2020-Feb-06 Thu ### ### 64.85 ### 67.8 67.8 0.0
2020-Feb-05 Wed 64.74 64.81 ### 64.52 50,344 ### 30.3 30.3 4.6
2020-Feb-04 Tue ### ### ### 64.22 69.9 69.9 4.6
2020-Feb-03 Mon 63.78 ### 63.75 ### 77.6 77.6 0.0
2020-Jan-31 Fri ### ### 64.8 64.88 92,522 ### 34.0 34.0 4.6
2020-Jan-30 Thu ### ### ### 64.76 57,878 0 42.2 42.2 4.6
2020-Jan-29 Wed ### ### 64.85 ### 199,427 6,466,420 ### ### 0.0
2020-Jan-28 Tue ### ### ### ### ### ### 0.0
2020-Jan-24 Fri ### 65.84 65.59 65.78 ### ### 4.7
2020-Jan-23 Thu 65.89 ### ### 65.51 98,444 0 ### ### ###
2020-Jan-22 Wed 65.41 ### ### ### 194,728 0 ### ### 0.0
2020-Jan-21 Tue 65.4 65.46 ### ### 128,580 4,208,423 ### ### 0.0
2020-Jan-20 Mon 65.45 65.56 ### 65.46 227,544 ### ### ### 4.7
2020-Jan-17 Fri 65.48 65.53 ### ### 33.9 33.9 0.0
2020-Jan-16 Thu ### ### ### ### 68.3 68.3 0.0
2020-Jan-15 Wed 64.43 ### 64.43 64.58 211,045 ### 67.2 67.2 4.6
2020-Jan-14 Tue ### ### ### ### 70.0 70.0 0.0
2020-Jan-13 Mon ### 63.81 63.54 63.76 69.5 69.5 4.6
2020-Jan-10 Fri 63.83 ### 63.78 ### 72.2 72.2 0.0
2020-Jan-09 Thu 63.4 63.72 ### 63.53 66.2 66.2 4.5
2020-Jan-08 Wed ### 63.2 62.385 ### 689,349 43,285,947 44.5 44.5 0.0
2020-Jan-07 Tue ### 63.2 ### ### 266,583 8,424,022 73.9 73.9 0.0
2020-Jan-06 Mon ### 62.29 ### 62.26 192,042 5,981,148 73.8 73.8 4.4
2020-Jan-03 Fri 62.51 62.74 ### ### 26.0 26.0 0.0
2020-Jan-02 Thu 61.8 ### 61.56 61.89 160,883 4,951,978 67.7 67.7 ###
2019-Dec-30 Mon ### ### 62.48 ### 327,476 10,230,350 30.7 30.7 0.0
2019-Dec-27 Fri ### 63.5 63.27 63.49 64.2 64.2 ###
2019-Dec-24 Tue 63.2 63.28 ### 63.2 88,643 ### 65.0 65.0 4.5
2019-Dec-23 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-18 05:47:47 thru 2026-03-18 05:47:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000