Currently Mon 26-Mar-23 01:10:48 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(STW) SPDR S&P/ASX 200 FUND Daily Prices Page 3...
TOC Company Info for STW Limits 
| 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 .. Friday 20th March 2026
Latest price with VOLUME for STW .. Wednesday 21st August 2024
STW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for STW Bottom << 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Aug-14 Thu | ### | ### | ### | 79.73 | 44,458 | 0 | 66.7 | 66.7 | ### |
| 2025-Aug-13 Wed | ### | ### | 79.21 | ### | 52,074 | ### | 30.3 | 30.3 | 0.0 |
| 2025-Aug-12 Tue | ### | 79.85 | ### | 79.79 | 108,953 | 4,349,948 | ### | ### | ### |
| 2025-Aug-11 Mon | ### | 79.55 | 79.23 | 79.5 | 133,944 | ### | ### | ### | 5.7 |
| 2025-Aug-08 Fri | ### | ### | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2025-Aug-07 Thu | 79.53 | 79.53 | 79.22 | ### | 47,474 | 3,768,248 | 27.3 | 27.3 | 0.0 |
| 2025-Aug-06 Wed | ### | 79.52 | ### | 79.45 | ### | ### | 5.7 | ||
| 2025-Aug-05 Tue | 78.5 | 78.86 | 78.46 | 78.84 | 65,679 | ### | ### | ### | ### |
| 2025-Aug-04 Mon | ### | 77.86 | 77.58 | 77.82 | 67.0 | 67.0 | 5.6 | ||
| 2025-Aug-01 Fri | ### | ### | ### | 77.83 | 36.1 | 36.1 | ### | ||
| 2025-Jul-31 Thu | ### | ### | 78.21 | 78.53 | 32,720 | ### | 70.4 | 70.4 | ### |
| 2025-Jul-30 Wed | ### | 78.83 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2025-Jul-29 Tue | 77.7 | 78.23 | ### | 78.2 | 66,786 | ### | 75.9 | 75.9 | 5.6 |
| 2025-Jul-28 Mon | ### | 78.22 | ### | ### | 74,649 | 2,919,522 | ### | ### | 0.0 |
| 2025-Jul-25 Fri | ### | ### | 77.82 | 77.87 | 49,455 | ### | ### | ### | 5.6 |
| 2025-Jul-24 Thu | 78.71 | 78.72 | ### | 78.24 | 32.9 | 32.9 | 5.6 | ||
| 2025-Jul-23 Wed | ### | ### | ### | 78.49 | 82,352 | 0 | ### | ### | ### |
| 2025-Jul-22 Tue | ### | 78.29 | 77.73 | ### | 76,779 | 5,989,529 | 32.9 | 32.9 | 0.0 |
| 2025-Jul-21 Mon | 78.4 | 78.43 | ### | 77.87 | 78,079 | ### | 34.8 | 34.8 | 5.6 |
| 2025-Jul-18 Fri | 78 | 78.89 | ### | ### | 303,629 | 11,976,645 | 67.7 | 67.7 | 0.0 |
| 2025-Jul-17 Thu | 77.29 | ### | 77.22 | 77.59 | 114,057 | 4,403,740 | ### | ### | 5.5 |
| 2025-Jul-16 Wed | ### | ### | 76.76 | 76.89 | 120,049 | 4,607,480 | 34.0 | 34.0 | 5.5 |
| 2025-Jul-15 Tue | 77.48 | 77.57 | 77.21 | 77.56 | 63.9 | 63.9 | 5.5 | ||
| 2025-Jul-14 Mon | ### | 77.2 | 76.84 | ### | 62.4 | 62.4 | 0.0 | ||
| 2025-Jul-11 Fri | 77.49 | 77.49 | ### | ### | 49,171 | ### | ### | ### | 0.0 |
| 2025-Jul-10 Thu | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2025-Jul-09 Wed | ### | ### | ### | 76.73 | ### | ### | ### | ||
| 2025-Jul-08 Tue | ### | 77.28 | 76.88 | ### | 144,582 | 11,144,380 | 68.0 | 68.0 | 0.0 |
| 2025-Jul-07 Mon | ### | 77.44 | ### | ### | 40,147 | ### | 40.8 | 40.8 | 0.0 |
| 2025-Jul-04 Fri | ### | 77.46 | 77.2 | ### | 35.5 | 35.5 | 0.0 | ||
| 2025-Jul-03 Thu | 77.4 | 77.4 | 76.77 | 77.2 | 29.8 | 29.8 | 5.5 | ||
| 2025-Jul-02 Wed | ### | 77.4 | 76.73 | 77.23 | 55,355 | ### | 67.2 | 67.2 | ### |
| 2025-Jul-01 Tue | ### | ### | 76.73 | 76.73 | 31.6 | 31.6 | ### | ||
| 2025-Jun-30 Mon | 76.71 | ### | ### | 76.74 | 67.7 | 67.7 | ### | ||
| 2025-Jun-27 Fri | ### | ### | 76.53 | 76.53 | 27.3 | 27.3 | ### | ||
| 2025-Jun-26 Thu | ### | 77.48 | 77.25 | ### | ### | ### | 0.0 | ||
| 2025-Jun-25 Wed | 77.47 | 77.59 | ### | 77.4 | 39.2 | 39.2 | 5.5 | ||
| 2025-Jun-24 Tue | ### | ### | 77.27 | 77.43 | 65.8 | 65.8 | ### | ||
| 2025-Jun-23 Mon | 76.82 | 76.82 | 76.21 | 76.7 | ### | ### | 5.5 | ||
| 2025-Jun-20 Fri | ### | 77.22 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2025-Jun-19 Thu | 77.27 | ### | ### | ### | 46.4 | 46.4 | 0.0 | ||
| 2025-Jun-18 Wed | ### | 77.4 | ### | 77.21 | 126,348 | ### | ### | ### | ### |
| 2025-Jun-17 Tue | 77.29 | 77.55 | ### | 77.26 | 125,456 | 4,864,556 | 39.8 | 39.8 | 5.5 |
| 2025-Jun-16 Mon | 77.47 | ### | ### | ### | 129,156 | 0 | 41.5 | 41.5 | 0.0 |
| 2025-Jun-13 Fri | 77.74 | 77.74 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-12 Thu | ### | 78 | 77.49 | 77.49 | 73,453 | ### | 31.1 | 31.1 | ### |
| 2025-Jun-11 Wed | ### | ### | 77.73 | 77.73 | 36.5 | 36.5 | 5.6 | ||
| 2025-Jun-10 Tue | 76.82 | 77.76 | 76.82 | ### | 78.5 | 78.5 | 0.0 | ||
| 2025-Jun-06 Fri | ### | 77.44 | ### | ### | 324,256 | ### | 37.3 | 37.3 | 0.0 |
| 2025-Jun-05 Thu | ### | 77.53 | ### | 77.24 | 73,875 | ### | 36.7 | 36.7 | 5.5 |
| 2025-Jun-04 Wed | 76.87 | ### | 76.87 | 77.29 | 130,552 | ### | ### | ### | ### |
| 2025-Jun-03 Tue | ### | 76.74 | ### | ### | 88,285 | ### | 66.7 | 66.7 | 0.0 |
| 2025-Jun-02 Mon | 76.26 | ### | ### | ### | 72,024 | 0 | 41.5 | 41.5 | 0.0 |
| 2025-May-30 Fri | 75.72 | 76.4 | 75.72 | ### | ### | ### | 0.0 | ||
| 2025-May-29 Thu | ### | ### | ### | ### | 121,154 | 0 | ### | ### | 0.0 |
| 2025-May-28 Wed | 76.45 | 76.52 | ### | ### | 798,851 | ### | ### | ### | 0.0 |
| 2025-May-27 Tue | 75.85 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-26 Mon | ### | 75.75 | 75.55 | ### | 38.6 | 38.6 | 0.0 | ||
| 2025-May-23 Fri | 75.71 | 75.87 | ### | ### | 86,071 | ### | ### | ### | 0.0 |
| 2025-May-22 Thu | ### | 75.79 | ### | 75.52 | 66.5 | 66.5 | 5.4 | ||
| 2025-May-21 Wed | ### | 76.22 | 75.84 | 75.88 | 95,442 | 7,256,455 | 39.0 | 39.0 | 5.4 |
| 2025-May-20 Tue | ### | 75.7 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | ### | 75.54 | 75 | ### | 44.7 | 44.7 | 0.0 | ||
| 2025-May-16 Fri | 75.8 | ### | ### | 75.44 | 27.8 | 27.8 | 5.4 | ||
| 2025-May-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | 74.85 | 74.86 | ### | 74.86 | 68.4 | 68.4 | 5.3 | ||
| 2025-May-13 Tue | ### | ### | ### | 74.79 | 39.0 | 39.0 | 5.3 | ||
| 2025-May-12 Mon | 74.81 | 74.82 | ### | ### | 62,544 | 2,339,771 | ### | ### | 0.0 |
| 2025-May-09 Fri | ### | 74.42 | ### | ### | 98,744 | ### | ### | ### | 0.0 |
| 2025-May-08 Thu | 73.76 | ### | ### | ### | 62.0 | 62.0 | 0.0 | ||
| 2025-May-07 Wed | ### | 73.87 | 73.54 | 73.77 | 27,852 | ### | ### | ### | ### |
| 2025-May-06 Tue | 73.44 | ### | 73.4 | 73.48 | ### | ### | 5.2 | ||
| 2025-May-05 Mon | 74.27 | ### | 73.55 | 73.57 | 57,227 | 2,104,522 | ### | ### | 5.3 |
| 2025-May-02 Fri | ### | ### | 73.2 | 74.29 | 105,525 | ### | ### | ### | ### |
| 2025-May-01 Thu | ### | 73.49 | ### | 73.42 | 34,980 | 1,285,340 | ### | ### | 5.2 |
| 2025-Apr-30 Wed | ### | 73.2 | 72.78 | 73.2 | 219,686 | 16,034,881 | ### | ### | 5.2 |
Basic Bottom of Page