Currently Thu 26-Mar-26 01:44:54 AM 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 4...
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 .. Wednesday 25th 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 82 83 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-Apr-29 Tue | ### | 72.79 | 72.2 | 72.73 | 198,485 | 14,389,170 | ### | ### | ### |
| 2025-Apr-28 Mon | 72.5 | ### | ### | ### | 130,142 | 0 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | ### | ### | ### | 71.88 | 62.0 | 62.0 | 5.1 | ||
| 2025-Apr-23 Wed | 71.83 | ### | ### | 71.4 | 33.4 | 33.4 | ### | ||
| 2025-Apr-22 Tue | 69.83 | 70.56 | 69.83 | 70.46 | ### | ### | 5.0 | ||
| 2025-Apr-17 Thu | 70 | 70.49 | ### | 70.49 | 54,275 | 1,912,922 | 65.8 | 65.8 | ### |
| 2025-Apr-16 Wed | ### | ### | 69.85 | ### | 134,658 | ### | 37.0 | 37.0 | 0.0 |
| 2025-Apr-15 Tue | ### | ### | 69.83 | ### | 88,226 | ### | 68.9 | 68.9 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | 69.83 | 96,045 | 0 | 68.7 | 68.7 | 5.0 |
| 2025-Apr-11 Fri | ### | ### | 67.82 | ### | 68.7 | 68.7 | 0.0 | ||
| 2025-Apr-10 Thu | 70.78 | ### | 69.47 | 69.5 | 415,741 | ### | ### | ### | 5.0 |
| 2025-Apr-09 Wed | 66.28 | 67.21 | ### | 66.43 | 210,523 | 7,074,625 | 77.9 | 77.9 | 4.7 |
| 2025-Apr-08 Tue | ### | 67.7 | 66.4 | 67.7 | 59.7 | 59.7 | 4.8 | ||
| 2025-Apr-07 Mon | 64.88 | 66.72 | 64.59 | 66.22 | 539,851 | ### | 80.7 | 80.7 | 4.7 |
| 2025-Apr-04 Fri | ### | ### | ### | ### | 45.3 | 45.3 | 0.0 | ||
| 2025-Apr-03 Thu | ### | ### | 70 | 70.83 | 170,425 | 5,964,875 | ### | ### | ### |
| 2025-Apr-02 Wed | 71.76 | ### | 71.47 | 71.49 | 43.1 | 43.1 | ### | ||
| 2025-Apr-01 Tue | ### | 71.41 | 70.89 | 71.41 | ### | ### | ### | ||
| 2025-Mar-31 Mon | 71 | 71 | ### | ### | 576,522 | ### | ### | ### | 0.0 |
| 2025-Mar-28 Fri | 71.76 | ### | 71.59 | 71.81 | 63.5 | 63.5 | ### | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | 100,147 | 0 | 71.8 | 71.8 | 0.0 |
| 2025-Mar-26 Wed | 72.52 | 72.75 | 72.52 | ### | 30,224 | 2,195,320 | ### | ### | 0.0 |
| 2025-Mar-25 Tue | ### | 72.55 | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2025-Mar-24 Mon | ### | ### | 71.75 | ### | 61,473 | 2,205,343 | ### | ### | 0.0 |
| 2025-Mar-21 Fri | 71.79 | ### | 71.7 | 72 | 253,888 | 9,101,884 | 68.7 | 68.7 | 5.1 |
| 2025-Mar-20 Thu | 71.54 | ### | 71.51 | 71.89 | 145,384 | ### | 63.1 | 63.1 | ### |
| 2025-Mar-19 Wed | ### | 71.42 | 70.84 | 71 | ### | ### | ### | ||
| 2025-Mar-18 Tue | 71.8 | 71.88 | 71.23 | ### | 105,727 | ### | 30.3 | 30.3 | 0.0 |
| 2025-Mar-17 Mon | 71.24 | 71.26 | ### | 71.23 | 114,023 | ### | ### | ### | 5.1 |
| 2025-Mar-14 Fri | 70.51 | 70.74 | ### | ### | 60.6 | 60.6 | 0.0 | ||
| 2025-Mar-13 Thu | 70.79 | ### | 70.25 | ### | 155,153 | 5,449,749 | 32.4 | 32.4 | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 176,356 | 0 | 36.4 | 36.4 | 0.0 |
| 2025-Mar-11 Tue | 71.52 | 71.74 | ### | 71.55 | 410,956 | ### | ### | ### | ### |
| 2025-Mar-10 Mon | 72.26 | ### | ### | ### | 41,341 | 0 | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 72.7 | 72.75 | ### | ### | 156,481 | ### | 35.6 | 35.6 | 0.0 |
| 2025-Mar-06 Thu | 73.54 | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2025-Mar-05 Wed | ### | 73.73 | ### | 73.41 | ### | ### | ### | ||
| 2025-Mar-04 Tue | 73.89 | ### | 73.56 | ### | 70,041 | ### | 74.4 | 74.4 | 0.0 |
| 2025-Mar-03 Mon | ### | 74.41 | 73.8 | ### | 94,957 | 7,036,788 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | 73.89 | ### | 73.58 | ### | 147,288 | 5,418,725 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | 74.87 | ### | 74.55 | 64.8 | 64.8 | 5.3 | ||
| 2025-Feb-26 Wed | 74.27 | ### | ### | ### | 80,824 | 0 | 73.2 | 73.2 | 0.0 |
| 2025-Feb-25 Tue | ### | 74.48 | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2025-Feb-24 Mon | ### | 74.8 | ### | 74.77 | 88,747 | ### | 78.0 | 78.0 | ### |
| 2025-Feb-21 Fri | ### | 75.22 | ### | 74.71 | 59,579 | ### | ### | ### | ### |
| 2025-Feb-20 Thu | 75.4 | 75.4 | 74.57 | 74.82 | 148,472 | 11,133,172 | ### | ### | 5.3 |
| 2025-Feb-19 Wed | ### | ### | 75.47 | 75.73 | 64,743 | 2,443,077 | ### | ### | ### |
| 2025-Feb-18 Tue | ### | 76.72 | ### | 76.21 | ### | ### | ### | ||
| 2025-Feb-17 Mon | 77 | 77 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | ### | 77.46 | 76.82 | 76.82 | 51,343 | ### | ### | ### | 5.5 |
| 2025-Feb-13 Thu | ### | ### | ### | 76.71 | 67.1 | 67.1 | ### | ||
| 2025-Feb-12 Wed | 76.22 | 76.57 | ### | 76.57 | 76.3 | 76.3 | ### | ||
| 2025-Feb-11 Tue | ### | 76.43 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2025-Feb-10 Mon | 75.74 | 76.27 | 75.71 | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | 76.26 | 76.4 | 184,452 | 7,033,154 | 66.5 | 66.5 | 5.5 |
| 2025-Feb-06 Thu | ### | 76.48 | ### | 76.44 | 91,159 | 3,485,920 | ### | ### | 5.5 |
| 2025-Feb-05 Wed | 75.53 | 75.77 | 75.53 | 75.56 | 39,925 | 3,020,326 | 64.5 | 64.5 | 5.4 |
| 2025-Feb-04 Tue | 75.89 | ### | ### | ### | 61,146 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | ### | 75.4 | 74.87 | 75.2 | 75,826 | 5,697,186 | ### | ### | ### |
| 2025-Jan-31 Fri | 76.55 | ### | 76.41 | ### | 66.4 | 66.4 | 0.0 | ||
| 2025-Jan-30 Thu | ### | 76.44 | 75.86 | 76.26 | 72.7 | 72.7 | 5.4 | ||
| 2025-Jan-29 Wed | ### | ### | ### | 75.81 | 72,027 | 0 | ### | ### | ### |
| 2025-Jan-28 Tue | 75.5 | ### | ### | ### | 41.5 | 41.5 | 0.0 | ||
| 2025-Jan-24 Fri | 75.56 | ### | ### | 75.5 | 32.9 | 32.9 | 5.4 | ||
| 2025-Jan-23 Thu | 75.51 | 75.51 | ### | ### | 51,826 | ### | 37.9 | 37.9 | 0.0 |
| 2025-Jan-22 Wed | ### | ### | 75.58 | ### | 67,785 | ### | ### | ### | 0.0 |
| 2025-Jan-21 Tue | ### | ### | 75 | 75.42 | 65.6 | 65.6 | 5.4 | ||
| 2025-Jan-20 Mon | 74.83 | ### | 74.74 | ### | 71.6 | 71.6 | 0.0 | ||
| 2025-Jan-17 Fri | 74.82 | ### | 74.54 | 74.58 | ### | ### | 5.3 |
Basic Bottom of Page