Currently Fri 26-Mar-27 07:48:27 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 66...
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 .. Thursday 26th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Jun-16 Fri | 49.21 | ### | 49.21 | ### | 72,875 | 1,793,089 | ### | ### | 0.0 |
| 2006-Jun-15 Thu | 51 | 51 | 49 | ### | 71,389 | 3,569,450 | ### | ### | 0.0 |
| 2006-Jun-14 Wed | ### | ### | 47.74 | 48.8 | 76.1 | 76.1 | 3.5 | ||
| 2006-Jun-13 Tue | 50 | 50 | 48.7 | 48.7 | ### | ### | 3.5 | ||
| 2006-Jun-09 Fri | 49.51 | 49.75 | ### | ### | 20,946 | ### | 70.5 | 70.5 | 0.0 |
| 2006-Jun-08 Thu | ### | ### | ### | ### | 18,383 | 0 | 23.3 | 23.3 | 0.0 |
| 2006-Jun-07 Wed | 50.41 | 50.58 | 50.2 | 50.5 | 35,348 | 1,781,185 | 70.8 | 70.8 | 3.6 |
| 2006-Jun-06 Tue | 51.25 | 51.25 | 50.43 | 50.55 | ### | ### | ### | ||
| 2006-Jun-05 Mon | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2006-Jun-02 Fri | 51.24 | 51.24 | 50.53 | 50.74 | 28.9 | 28.9 | 3.6 | ||
| 2006-Jun-01 Thu | ### | ### | 50.51 | 50.7 | 29.4 | 29.4 | ### | ||
| 2006-May-31 Wed | ### | ### | 50.24 | 50.24 | 14,078 | ### | 20.3 | 20.3 | 3.6 |
| 2006-May-30 Tue | ### | ### | 51 | ### | ### | ### | 0.0 | ||
| 2006-May-29 Mon | 51 | 51.22 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-26 Fri | 50.56 | 50.57 | 50.42 | 50.57 | 63.8 | 63.8 | 3.6 | ||
| 2006-May-25 Thu | ### | ### | ### | ### | 26,356 | 0 | ### | ### | 0.0 |
| 2006-May-24 Wed | 50.5 | 50.74 | 50.45 | 50.5 | ### | ### | 3.6 | ||
| 2006-May-23 Tue | 50.5 | 50.59 | ### | 50.43 | 185,827 | ### | ### | ### | 3.6 |
| 2006-May-22 Mon | ### | ### | 50.29 | 50.29 | 46.3 | 46.3 | 3.6 | ||
| 2006-May-19 Fri | ### | ### | ### | ### | 42,650 | 0 | 31.6 | 31.6 | 0.0 |
| 2006-May-18 Thu | ### | ### | ### | 51.29 | 81,683 | 0 | ### | ### | ### |
| 2006-May-17 Wed | 52.43 | ### | ### | 52.24 | 22,155 | 0 | 30.2 | 30.2 | ### |
| 2006-May-16 Tue | 52.8 | 52.8 | 52 | ### | ### | ### | 0.0 | ||
| 2006-May-15 Mon | 53 | 53 | 52.29 | ### | ### | ### | 0.0 | ||
| 2006-May-12 Fri | 53.74 | ### | ### | 53.27 | ### | ### | ### | ||
| 2006-May-11 Thu | ### | ### | 53.5 | 53.72 | 35.0 | 35.0 | 3.8 | ||
| 2006-May-10 Wed | ### | ### | ### | 53.57 | 71.1 | 71.1 | ### | ||
| 2006-May-09 Tue | 53.23 | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2006-May-08 Mon | ### | ### | ### | 53.2 | 7,244 | 0 | 73.9 | 73.9 | 3.8 |
| 2006-May-05 Fri | 52.4 | 52.57 | ### | 52.52 | 7,870 | ### | 60.2 | 60.2 | ### |
| 2006-May-04 Thu | 52.55 | 52.55 | 52 | 52 | 11,288 | 590,080 | 34.2 | 34.2 | 3.7 |
| 2006-May-03 Wed | 52.83 | 52.85 | ### | 52.8 | 36.4 | 36.4 | ### | ||
| 2006-May-02 Tue | ### | 53.22 | 52.73 | 52.84 | 44,486 | 2,356,645 | 37.9 | 37.9 | 3.8 |
| 2006-May-01 Mon | 53 | 53.23 | 53 | 53.23 | 8,742 | ### | ### | ### | 3.8 |
| 2006-Apr-28 Fri | 52.72 | 52.75 | 52.51 | ### | 7,375 | 388,146 | 40.1 | 40.1 | 0.0 |
| 2006-Apr-27 Thu | 53.25 | 53.42 | 53 | 53 | 377,249 | ### | ### | ### | 3.8 |
| 2006-Apr-26 Wed | ### | ### | ### | ### | 11,459 | 0 | ### | ### | 0.0 |
| 2006-Apr-24 Mon | 52.82 | ### | 52.75 | 52.8 | ### | ### | ### | ||
| 2006-Apr-21 Fri | 52.49 | 52.58 | 52.4 | 52.54 | 123,445 | 6,479,628 | ### | ### | 3.8 |
| 2006-Apr-20 Thu | ### | ### | 52.5 | 52.79 | ### | ### | ### | ||
| 2006-Apr-19 Wed | ### | ### | ### | 52.89 | 42.8 | 42.8 | 3.8 | ||
| 2006-Apr-18 Tue | ### | 52.44 | ### | 52.41 | ### | ### | ### | ||
| 2006-Apr-13 Thu | ### | ### | 51.51 | 51.51 | 27.8 | 27.8 | ### | ||
| 2006-Apr-11 Tue | 52.24 | 52.27 | ### | 52.26 | 11,223 | ### | ### | ### | 3.7 |
| 2006-Apr-10 Mon | ### | ### | 51.77 | ### | 223,689 | 5,790,189 | 32.0 | 32.0 | 0.0 |
| 2006-Apr-07 Fri | ### | ### | ### | ### | 132,853 | 0 | ### | ### | 0.0 |
| 2006-Apr-06 Thu | ### | ### | 52.23 | ### | ### | ### | 0.0 | ||
| 2006-Apr-05 Wed | ### | ### | ### | 51.86 | 34.6 | 34.6 | 3.7 | ||
| 2006-Apr-04 Tue | ### | ### | 51.74 | 51.78 | 77,482 | 2,004,459 | ### | ### | 3.7 |
| 2006-Apr-03 Mon | ### | ### | ### | ### | 392,020 | 0 | ### | ### | 0.0 |
| 2006-Mar-31 Fri | 51.2 | ### | ### | 51.22 | 21,877 | 0 | ### | ### | 3.7 |
| 2006-Mar-30 Thu | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2006-Mar-29 Wed | 50.82 | 50.82 | 50.71 | 50.72 | 30.2 | 30.2 | 3.6 | ||
| 2006-Mar-28 Tue | 50.79 | ### | 50.79 | ### | 64.0 | 64.0 | 0.0 | ||
| 2006-Mar-27 Mon | 50.49 | 50.8 | 50.49 | 50.8 | 10,650 | ### | 69.1 | 69.1 | 3.6 |
| 2006-Mar-24 Fri | ### | 50.43 | 50.29 | ### | ### | ### | 0.0 | ||
| 2006-Mar-23 Thu | 50.48 | 50.48 | 50.28 | 50.28 | 29.5 | 29.5 | ### | ||
| 2006-Mar-22 Wed | 49.8 | 50.28 | 49.8 | 50.24 | 13,050 | 653,022 | ### | ### | 3.6 |
| 2006-Mar-21 Tue | ### | 50 | 49.8 | ### | 8,528 | 425,547 | ### | ### | 0.0 |
| 2006-Mar-20 Mon | ### | ### | ### | ### | 6,156 | 0 | ### | ### | 0.0 |
| 2006-Mar-17 Fri | ### | 49.75 | ### | 49.71 | ### | ### | ### | ||
| 2006-Mar-16 Thu | ### | ### | ### | ### | 385,947 | 0 | ### | ### | 0.0 |
| 2006-Mar-15 Wed | 49.5 | 49.5 | ### | 49.43 | ### | ### | ### | ||
| 2006-Mar-14 Tue | 49.54 | 49.54 | 49.28 | 49.28 | ### | ### | 3.5 | ||
| 2006-Mar-13 Mon | ### | 49.49 | ### | 49.4 | ### | ### | 3.5 | ||
| 2006-Mar-10 Fri | ### | ### | 48.76 | 48.87 | 16,174 | 394,322 | 32.7 | 32.7 | ### |
| 2006-Mar-09 Thu | ### | ### | ### | ### | 85.3 | 85.3 | 0.0 | ||
| 2006-Mar-08 Wed | 48.5 | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2006-Mar-07 Tue | 48.55 | 48.84 | 48.46 | 48.84 | 73.3 | 73.3 | 3.5 | ||
| 2006-Mar-06 Mon | 48.78 | 48.89 | ### | 48.89 | 119,240 | 2,914,821 | ### | ### | 3.5 |
| 2006-Mar-03 Fri | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2006-Mar-02 Thu | 48.41 | ### | 48.41 | ### | ### | ### | 0.0 | ||
| 2006-Mar-01 Wed | 49.24 | 49.24 | 48.41 | 48.41 | ### | ### | 3.5 | ||
| 2006-Feb-28 Tue | ### | ### | 48.88 | ### | 10,750 | ### | ### | ### | 0.0 |
| 2006-Feb-27 Mon | ### | ### | 48.72 | ### | 18,126 | 441,549 | ### | ### | 0.0 |
| 2006-Feb-24 Fri | 49.44 | 49.44 | ### | 48.79 | 6,349 | 156,947 | ### | ### | 3.5 |
Basic Bottom of Page