Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Apr-22 12:11:32 AM AEST

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 33...

     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 21st April 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 Next >>


End of day Prices (full format),

150 Days for (STW) SPDR S&P/ASX 200 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-30 Tue 56.56 ### 56.5 ### 73.6 73.6 0.0
2007-Jan-29 Mon 57 57 56.5 56.5 37,675 2,138,056 ### ### 4.0
2007-Jan-25 Thu 57.26 57.26 ### ### 176,421 ### ### ### 0.0
2007-Jan-24 Wed 56.78 56.78 56.41 ### ### ### 0.0
2007-Jan-23 Tue 56.41 56.41 ### ### ### ### 0.0
2007-Jan-22 Mon 56.42 56.47 56.21 ### 16,827 ### ### ### 0.0
2007-Jan-19 Fri ### 55.74 55.47 ### 32.3 32.3 0.0
2007-Jan-18 Thu ### ### 55.54 ### 17,824 494,972 35.8 35.8 0.0
2007-Jan-17 Wed ### 55.77 55.43 55.43 35,682 ### ### ### ###
2007-Jan-16 Tue ### ### 55.57 55.87 40,252 ### ### ### ###
2007-Jan-15 Mon ### 55.73 ### 55.72 ### ### ###
2007-Jan-12 Fri ### 55.25 ### 55.2 45,126 ### ### ### 3.9
2007-Jan-11 Thu ### 54.72 ### 54.57 ### ### 3.9
2007-Jan-10 Wed ### 54.78 54.21 54.21 ### ### 3.9
2007-Jan-09 Tue ### ### 54.53 ### 70.0 70.0 0.0
2007-Jan-08 Mon 54.75 54.75 ### ### 32,780 897,352 ### ### 0.0
2007-Jan-05 Fri 55 ### ### 54.82 ### ### 3.9
2007-Jan-04 Thu 55.5 55.5 54.85 54.85 24,021 1,325,358 32.3 32.3 3.9
2007-Jan-03 Wed 56.85 56.85 ### 55.4 34,445 ### 17.0 17.0 4.0
2007-Jan-02 Tue 55.7 ### 55.7 55.7 ### ### 4.0
2006-Dec-29 Fri ### 56 55.4 55.81 4,125 ### 63.1 63.1 ###
2006-Dec-28 Thu 55.54 ### 55.54 ### 10,972 ### ### ### 0.0
2006-Dec-27 Wed ### 55.5 ### 55.5 30,477 ### 73.0 73.0 4.0
2006-Dec-22 Fri ### ### ### ### 7,558 0 87.4 87.4 0.0
2006-Dec-21 Thu 55.55 55.55 54 ### 27.1 27.1 0.0
2006-Dec-20 Wed 55.7 56 55.7 ### ### ### 0.0
2006-Dec-19 Tue ### ### 55.45 55.5 31.3 31.3 4.0
2006-Dec-18 Mon 56 56 ### 55.76 32.8 32.8 4.0
2006-Dec-15 Fri ### 55.73 ### ### ### ### 0.0
2006-Dec-14 Thu 55.44 56.84 ### 55.5 ### ### 4.0
2006-Dec-13 Wed ### ### ### ### 9,850 0 ### ### 0.0
2006-Dec-12 Tue ### 54.85 54.53 54.53 ### ### ###
2006-Dec-11 Mon 54.27 ### ### 54.55 ### ### ###
2006-Dec-08 Fri 54.4 54.48 ### ### 8,255 ### 33.6 33.6 0.0
2006-Dec-07 Thu 54.5 54.59 ### 54.5 70,287 1,918,483 68.2 68.2 3.9
2006-Dec-06 Wed 54.2 54.51 54.2 54.51 31,387 1,706,040 ### ### ###
2006-Dec-05 Tue 54.5 54.5 ### ### ### ### 0.0
2006-Dec-04 Mon 54.2 54.21 ### ### 36.7 36.7 0.0
2006-Dec-01 Fri 54.81 54.81 ### ### 27.5 27.5 0.0
2006-Nov-30 Thu ### ### 54.41 54.55 157,275 ### ### ### ###
2006-Nov-29 Wed 54.5 54.5 ### 54.25 24.5 24.5 3.9
2006-Nov-28 Tue ### ### 53.5 53.76 19,650 ### 34.0 34.0 3.8
2006-Nov-27 Mon ### 54.51 54.25 54.4 74,748 ### 66.6 66.6 3.9
2006-Nov-24 Fri ### ### 54.2 54.4 22,321 ### ### ### 3.9
2006-Nov-23 Thu ### ### ### 54.55 68.0 68.0 ###
2006-Nov-22 Wed 53.5 ### 53.5 54.24 22,956 614,073 75.2 75.2 3.9
2006-Nov-21 Tue ### 53.58 53 ### 270,056 14,391,284 ### ### 0.0
2006-Nov-20 Mon 53.86 ### ### ### 141,022 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### 53.8 65.7 65.7 3.8
2006-Nov-16 Thu ### 54.47 53.47 ### ### ### 0.0
2006-Nov-15 Wed 54.45 54.45 ### ### 32,580 ### 28.3 28.3 0.0
2006-Nov-14 Tue 54 54.2 54 ### 55,585 3,007,148 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### 53.84 54 61.2 61.2 3.9
2006-Nov-09 Thu 54.2 54.25 53.77 54.25 ### ### 3.9
2006-Nov-08 Wed 54.45 54.45 ### ### 95,986 ### 38.2 38.2 0.0
2006-Nov-07 Tue 54.42 54.72 54.42 54.72 28,145 1,535,872 ### ### 3.9
2006-Nov-06 Mon ### ### 53.85 ### 44,651 1,202,228 65.3 65.3 0.0
2006-Nov-03 Fri 53.89 ### ### ### 15,947 0 ### ### 0.0
2006-Nov-02 Thu 53.5 ### 52.52 53.5 225,973 5,934,050 ### ### ###
2006-Nov-01 Wed 53.5 ### 53.5 53.71 67.1 67.1 ###
2006-Oct-31 Tue ### ### 53.44 53.47 35.8 35.8 ###
2006-Oct-30 Mon ### ### ### ### 71.0 71.0 0.0
2006-Oct-27 Fri 53.5 53.55 ### ### 29.1 29.1 0.0
2006-Oct-26 Thu 53.25 53.51 53.25 53.5 17,923 956,729 68.5 68.5 ###
2006-Oct-25 Wed ### 53.2 ### 53.2 19,841 527,770 66.4 66.4 3.8
2006-Oct-24 Tue ### ### ### ### 33.8 33.8 0.0
2006-Oct-23 Mon ### ### 53 53 35.1 35.1 3.8
2006-Oct-20 Fri 52.87 ### 52.7 52.89 886,459 ### ### ### 3.8
2006-Oct-19 Thu 52.8 52.82 52.5 52.5 ### ### 3.8
2006-Oct-18 Wed 52.5 52.7 ### ### ### ### 0.0
2006-Oct-17 Tue 53 53 52.4 52.43 20,070 1,057,689 ### ### 3.7
2006-Oct-16 Mon ### ### 52.55 52.8 60,347 ### ### ### ###
2006-Oct-13 Fri 52.77 ### 52.48 52.58 ### ### 3.8
2006-Oct-12 Thu ### 52.5 ### ### ### ### 0.0
2006-Oct-11 Wed ### 52.46 ### ### 65.0 65.0 0.0
2006-Oct-10 Tue ### ### 51.84 ### ### ### 0.0
2006-Oct-09 Mon ### ### 51.49 51.53 26.5 26.5 ###
2006-Oct-06 Fri 52 52 51.77 51.89 29.2 29.2 ###
2006-Oct-05 Thu 51.48 52 50.81 51.73 237,754 12,221,744 69.2 69.2 ###
2006-Oct-04 Wed ### 51.4 ### ### 28.1 28.1 0.0
2006-Oct-03 Tue 51.49 51.5 ### 51.48 33.2 33.2 3.7
2006-Oct-02 Mon 51.2 51.49 51 ### 50,729 ### ### ### 0.0
2006-Sep-29 Fri 50.72 ### 50.72 ### 43,055 1,091,874 ### ### 0.0
2006-Sep-28 Thu ### 50.82 ### ### 63.7 63.7 0.0
2006-Sep-27 Wed 49.52 50.54 49.52 50.47 78.8 78.8 ###
2006-Sep-26 Tue 49.57 ### ### ### 27,155 0 31.6 31.6 0.0
2006-Sep-25 Mon ### ### ### 49.23 18.5 18.5 ###
2006-Sep-22 Fri 49.2 ### 49.2 49.24 70.3 70.3 3.5
2006-Sep-21 Thu 50 ### 49.43 49.5 ### ### 3.5
2006-Sep-20 Wed 49.5 ### 49.45 49.55 51,484 1,272,941 ### ### ###
2006-Sep-19 Tue ### 50.51 ### ### 49,385 ### ### ### 0.0
2006-Sep-18 Mon 49.88 50.2 49.82 50.2 62,941 3,147,679 ### ### 3.6
2006-Sep-15 Fri ### ### ### ### 27,825 0 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### 49.7 49.27 49.57 82,184 4,066,875 ### ### ###
2006-Sep-12 Tue 49.81 49.81 ### ### 92,988 ### 40.1 40.1 0.0
2006-Sep-11 Mon ### ### 49.7 49.82 98,484 2,447,327 ### ### 3.6
2006-Sep-08 Fri ### 50.48 ### 50.48 648,256 16,361,981 ### ### 3.6
2006-Sep-07 Thu 50.49 50.59 50.25 50.52 ### ### 3.6
2006-Sep-06 Wed ### ### 50.57 50.57 8,688 219,676 ### ### 3.6
2006-Sep-05 Tue 51 ### 50.88 ### 15,982 406,582 66.5 66.5 0.0
2006-Sep-04 Mon ### ### 50.42 ### 306,255 7,720,688 ### ### 0.0
2006-Sep-01 Fri 50.8 50.8 ### ### 52,454 ### 25.1 25.1 0.0
2006-Aug-31 Thu ### 50.46 ### 50.46 152,552 3,848,886 ### ### 3.6
2006-Aug-30 Wed ### ### ### ### 112,453 0 ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 72.7 72.7 0.0
2006-Aug-28 Mon 49.71 49.71 ### 49.5 167,370 4,159,981 34.8 34.8 3.5
2006-Aug-25 Fri ### 49.41 ### 49.4 62.9 62.9 3.5
2006-Aug-24 Thu 50 50 ### ### 19,545 488,625 21.9 21.9 0.0
2006-Aug-23 Wed 50 ### ### 50.25 15,574 0 ### ### ###
2006-Aug-22 Tue ### ### 49.51 ### ### ### 0.0
2006-Aug-21 Mon 49.83 ### 49.79 49.84 33,651 837,741 ### ### 3.6
2006-Aug-18 Fri 49.7 49.73 49.4 49.73 ### ### 3.6
2006-Aug-17 Thu ### ### ### ### 77,480 0 72.4 72.4 0.0
2006-Aug-16 Wed ### ### ### 48.77 11,648 0 ### ### ###
2006-Aug-15 Tue 48.88 ### 48.41 48.41 ### ### 3.5
2006-Aug-14 Mon ### ### ### ### ### ### 0.0
2006-Aug-11 Fri 48.73 48.73 ### ### ### ### 0.0
2006-Aug-10 Thu 48.55 ### ### 48.59 63,641 0 69.0 69.0 ###
2006-Aug-09 Wed 49 49 48.5 48.8 35.2 35.2 3.5
2006-Aug-08 Tue ### 49.23 ### 49.23 ### ### ###
2006-Aug-07 Mon ### 48.7 48.55 ### ### ### 0.0
2006-Aug-04 Fri 48.81 ### 48.51 48.59 140,580 ### 34.8 34.8 ###
2006-Aug-03 Thu 48.72 ### 48.72 ### 52,546 1,280,020 ### ### 0.0
2006-Aug-02 Wed ### ### 48.21 48.4 37.6 37.6 3.5
2006-Aug-01 Tue 48.77 ### 48.76 48.79 4,949 120,656 73.1 73.1 3.5
2006-Jul-31 Mon ### 49.2 48.55 ### 26,822 1,310,925 ### ### 0.0
2006-Jul-28 Fri ### ### 48.41 48.48 7,359 178,124 ### ### 3.5
2006-Jul-27 Thu 48.28 ### 48.28 ### 74.0 74.0 0.0
2006-Jul-26 Wed ### ### 48.2 ### 30.5 30.5 0.0
2006-Jul-25 Tue 48.41 ### 48.41 ### 11,255 272,427 80.7 80.7 0.0
2006-Jul-24 Mon ### ### ### 48.4 ### ### 3.5
2006-Jul-21 Fri ### ### 48.44 ### 31.9 31.9 0.0
2006-Jul-20 Thu 48.83 ### 48.74 ### 71.8 71.8 0.0
2006-Jul-19 Wed 48.27 48.56 ### ### 70,087 ### ### ### 0.0
2006-Jul-18 Tue 48.43 ### ### ### 27,227 0 ### ### 0.0
2006-Jul-17 Mon 48.52 48.52 ### 48.47 ### ### 3.5
2006-Jul-14 Fri ### ### 48.82 48.85 31,989 780,851 36.3 36.3 ###
2006-Jul-13 Thu ### 50.26 49.84 49.84 55,457 2,775,622 35.3 35.3 3.6
2006-Jul-12 Wed ### 50.4 50.22 50.27 6,482 ### ### ### ###
2006-Jul-11 Tue ### ### ### ### 99,487 0 22.3 22.3 0.0
2006-Jul-10 Mon 50.28 50.41 50.25 50.41 27,743 ### ### ### ###
2006-Jul-07 Fri ### ### 50.22 ### 10,973 ### ### ### 0.0
2006-Jul-06 Thu 49.89 ### ### ### 21,479 0 64.8 64.8 0.0
2006-Jul-05 Wed ### 50.28 50 ### 19,641 ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 32.8 32.8 0.0
2006-Jul-03 Mon 50 50.27 ### ### 18,923 475,629 31.8 31.8 0.0
2006-Jun-30 Fri ### 50.59 49.74 49.77 30.8 30.8 3.6
2006-Jun-27 Tue 49.85 49.85 49 ### 24.2 24.2 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 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 2026-04-22 00:11:32 thru 2026-04-22 00:11:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000