Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Mar-29 06:56:13 PM 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 7...

     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 .. 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).

     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
2022-Sep-02 Fri 62.75 62.83 62.5 62.54 42.2 42.2 4.5
2022-Sep-01 Thu ### ### 62.59 62.71 77.4 77.4 ###
2022-Aug-31 Wed ### ### ### 63.57 313,128 0 63.2 63.2 ###
2022-Aug-30 Tue ### 63.79 63.47 ### ### ### 0.0
2022-Aug-29 Mon ### 63.48 ### ### 91,254 ### 71.2 71.2 0.0
2022-Aug-26 Fri 64.26 64.81 ### ### ### ### 0.0
2022-Aug-25 Thu 63.85 ### 63.7 ### ### ### 0.0
2022-Aug-24 Wed ### 63.7 ### ### 86,355 ### ### ### 0.0
2022-Aug-23 Tue 63.54 63.72 63.21 63.21 120,288 7,634,077 40.4 40.4 ###
2022-Aug-22 Mon ### ### 63.87 ### ### ### 0.0
2022-Aug-19 Fri 64.77 64.8 64.54 64.59 103,283 ### 38.2 38.2 ###
2022-Aug-18 Thu 64.53 ### 64.26 64.54 140,485 4,513,783 ### ### ###
2022-Aug-17 Wed 64.52 64.72 ### 64.71 52,777 ### ### ### 4.6
2022-Aug-16 Tue ### ### 64.29 ### 198,124 ### 73.5 73.5 0.0
2022-Aug-15 Mon 63.88 ### 63.88 ### 68.0 68.0 0.0
2022-Aug-12 Fri 63.83 63.84 63.51 ### 39.1 39.1 0.0
2022-Aug-11 Thu ### ### 63.74 ### 109,351 ### ### ### 0.0
2022-Aug-10 Wed 63.4 ### ### 63.28 81,250 0 ### ### 4.5
2022-Aug-09 Tue 63.46 ### 63.45 ### ### ### 0.0
2022-Aug-08 Mon ### ### 63.23 63.57 53,924 ### 67.1 67.1 ###
2022-Aug-05 Fri 63.26 63.53 ### 63.53 66.4 66.4 4.5
2022-Aug-04 Thu 63.5 63.57 ### ### 40,642 ### ### ### 0.0
2022-Aug-03 Wed ### 63.2 ### ### 55,371 1,749,723 ### ### 0.0
2022-Aug-02 Tue ### 63.4 ### ### ### ### 0.0
2022-Aug-01 Mon ### ### ### 63.29 ### ### ###
2022-Jul-29 Fri ### ### 62.85 62.88 104,582 3,286,489 37.6 37.6 ###
2022-Jul-28 Thu ### ### ### ### 529,582 0 56.8 56.8 0.0
2022-Jul-27 Wed 61.46 61.89 ### 61.83 71.5 71.5 ###
2022-Jul-26 Tue 61.57 ### 61.4 ### 56,483 1,734,028 ### ### 0.0
2022-Jul-25 Mon ### 61.59 ### 61.45 ### ### ###
2022-Jul-22 Fri ### 61.7 61.2 61.48 68.5 68.5 ###
2022-Jul-21 Thu 61.2 61.51 ### 61.51 64.0 64.0 ###
2022-Jul-20 Wed ### ### 60.79 ### 61,343 1,864,520 60.4 60.4 0.0
2022-Jul-19 Tue 60.45 60.54 ### 60.2 80,659 2,441,547 35.5 35.5 ###
2022-Jul-18 Mon ### 60.54 59.86 60.54 103,144 ### 65.5 65.5 4.3
2022-Jul-15 Fri ### 59.82 ### 59.75 69.5 69.5 4.3
2022-Jul-14 Thu ### 60.27 59.59 60.2 ### ### ###
2022-Jul-13 Wed 59.77 ### ### 59.89 ### ### 4.3
2022-Jul-12 Tue ### 60.2 59.8 59.8 50.4 50.4 ###
2022-Jul-11 Mon 60.57 60.57 59.78 59.78 60,289 ### ### ### 4.3
2022-Jul-08 Fri 60.56 60.79 ### 60.48 341,876 10,391,321 ### ### ###
2022-Jul-07 Thu 59.89 ### 59.7 ### 72.0 72.0 0.0
2022-Jul-06 Wed 59.48 60.22 59.44 ### 76,929 ### ### ### 0.0
2022-Jul-05 Tue ### 60.29 59.75 ### 211,686 ### ### ### 0.0
2022-Jul-04 Mon ### ### 59.78 ### 208,082 6,219,570 35.8 35.8 0.0
2022-Jul-01 Fri 59.7 ### 59.24 59.24 28.5 28.5 ###
2022-Jun-30 Thu ### ### 59.46 59.46 ### ### 4.2
2022-Jun-29 Wed 60.51 60.89 ### ### 279,847 8,519,941 ### ### 0.0
2022-Jun-28 Tue 62.59 ### 62.57 ### 116,127 ### ### ### 0.0
2022-Jun-27 Mon ### 62.71 ### 62.57 68.6 68.6 ###
2022-Jun-24 Fri 60.86 61.46 ### ### 120,458 3,701,674 ### ### 0.0
2022-Jun-23 Thu 60.79 ### 60.74 ### 357,658 10,862,073 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue 60.55 ### ### 60.86 64.5 64.5 4.3
2022-Jun-20 Mon ### ### 59.8 ### 121,789 ### ### ### 0.0
2022-Jun-17 Fri 60.21 60.42 59.8 ### 64.2 64.2 0.0
2022-Jun-16 Thu 62.27 ### 61.47 61.51 467,653 ### 31.6 31.6 ###
2022-Jun-15 Wed 61.87 ### 61.44 61.56 52.4 52.4 4.4
2022-Jun-14 Tue 61.89 62.49 61.22 62.49 79.8 79.8 ###
2022-Jun-10 Fri 64.83 ### ### ### 51.8 51.8 0.0
2022-Jun-09 Thu ### ### 65.49 65.49 ### ### 4.7
2022-Jun-08 Wed ### 66.79 ### 66.43 102,973 3,438,783 44.6 44.6 4.7
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 48.7 48.7 0.0
2022-Jun-03 Fri ### ### 67.29 67.5 ### ### ###
2022-Jun-02 Thu 66.84 66.89 ### 66.87 ### ### ###
2022-Jun-01 Wed 67.44 67.54 ### 67.42 54.3 54.3 4.8
2022-May-31 Tue ### ### 67.23 67.23 ### ### 4.8
2022-May-30 Mon 67.79 ### 67.5 ### 80,022 2,700,742 ### ### 0.0
2022-May-27 Fri ### ### 66.76 ### 42.2 42.2 0.0
2022-May-26 Thu 66.73 ### 66.25 66.25 27,220 ### 39.2 39.2 4.7
2022-May-25 Wed 66.51 ### 66.51 66.71 72,559 2,412,949 ### ### ###
2022-May-24 Tue 66.75 66.79 66.42 66.45 81,628 ### 47.1 47.1 ###
2022-May-23 Mon ### ### 66.52 ### ### ### 0.0
2022-May-20 Fri ### ### ### ### 66.6 66.6 0.0
2022-May-19 Thu ### ### 65.59 ### 213,779 7,010,882 65.9 65.9 0.0
2022-May-18 Wed 66.82 ### ### ### 116,420 0 65.3 65.3 0.0
2022-May-17 Tue ### 66.49 ### 66.27 75,646 2,514,851 36.6 36.6 ###
2022-May-16 Mon 66.43 66.58 ### ### 250,581 8,341,841 ### ### 0.0
2022-May-13 Fri ### 65.85 ### 65.83 66,146 2,177,857 64.8 64.8 4.7
2022-May-12 Thu 65.51 65.51 64.45 64.57 83,572 ### 49.7 49.7 4.6
2022-May-11 Wed 65.47 65.72 ### 65.71 ### ### ###
2022-May-10 Tue 66.49 66.55 ### ### 63.2 63.2 0.0
2022-May-09 Mon 66.49 66.55 ### ### 63.2 63.2 0.0
2022-May-06 Fri 67.29 67.41 66.5 66.88 178,651 11,961,577 42.7 42.7 4.8
2022-May-05 Thu ### 68.48 ### 68.48 ### ### ###
2022-May-04 Wed ### 68.41 67.81 67.84 53,942 3,673,989 54.4 54.4 4.8
2022-May-03 Tue ### 68.27 67.81 ### 59,278 4,033,275 ### ### 0.0
2022-May-02 Mon ### ### 67.81 ### 97,183 3,294,989 79.2 79.2 0.0
2022-Apr-29 Fri ### ### ### ### 70,222 0 64.7 64.7 0.0
2022-Apr-28 Thu ### 68.28 ### 68.26 58,880 ### ### ### 4.9
2022-Apr-27 Wed 67.21 ### ### 67.44 191,726 0 69.6 69.6 4.8
2022-Apr-26 Tue ### 68.2 ### ### 266,826 ### 55.5 55.5 0.0
2022-Apr-22 Fri 69.7 69.72 69.2 ### 37.9 37.9 0.0
2022-Apr-21 Thu 70.55 70.73 ### 70.56 74,951 2,650,642 ### ### ###
2022-Apr-20 Wed ### 70.79 ### ### 75,576 ### 43.1 43.1 0.0
2022-Apr-19 Tue ### 70.43 ### 70.26 560,458 19,736,528 ### ### 5.0
2022-Apr-14 Thu ### ### ### 69.86 30,384 0 67.4 67.4 ###
2022-Apr-13 Wed 69.29 69.54 69.28 69.47 58.9 58.9 5.0
2022-Apr-12 Tue ### 69.5 ### ### 51.0 51.0 0.0
2022-Apr-11 Mon ### 69.86 ### 69.53 62,349 2,177,850 ### ### ###
2022-Apr-08 Fri 69.54 69.56 69.29 69.44 39.7 39.7 ###
2022-Apr-07 Thu 69.2 ### ### ### ### ### 0.0
2022-Apr-06 Wed ### 69.59 ### 69.44 71.7 71.7 ###
2022-Apr-05 Tue 70 ### 69.76 69.89 64,772 2,259,247 ### ### 5.0
2022-Apr-04 Mon 69.85 ### 69.72 69.75 36.3 36.3 5.0
2022-Apr-01 Fri 69.5 69.78 ### 69.59 ### ### ###
2022-Mar-31 Thu 70 ### ### ### 35.4 35.4 0.0
2022-Mar-30 Wed ### ### ### 69.75 132,974 0 ### ### 5.0
2022-Mar-29 Tue 69.75 70.2 69.75 ### 64.0 64.0 0.0
2022-Mar-28 Mon 69.71 70 69.56 69.56 ### ### 5.0
2022-Mar-25 Fri 69.48 69.7 ### 69.5 65.3 65.3 5.0
2022-Mar-24 Thu ### ### ### 69.29 69.6 69.6 ###
2022-Mar-23 Wed ### 69.28 ### 69.22 61,448 2,128,558 63.1 63.1 4.9
2022-Mar-22 Tue ### ### 68.82 68.82 ### ### 4.9
2022-Mar-21 Mon ### ### 68.25 68.25 36.1 36.1 4.9
2022-Mar-18 Fri ### ### ### 68.25 ### ### 4.9
2022-Mar-17 Thu 68.45 68.45 ### ### 388,575 13,298,979 ### ### 0.0
2022-Mar-16 Wed ### ### 66.83 ### 615,925 ### 69.9 69.9 0.0
2022-Mar-15 Tue ### 66.7 66.4 66.58 56,857 ### 47.5 47.5 4.8
2022-Mar-14 Mon 66.54 ### 66.54 ### 91,120 ### ### ### 0.0
2022-Mar-11 Fri ### ### ### 66.2 45,787 0 ### ### 4.7
2022-Mar-10 Thu 66.24 ### 66.23 66.86 ### ### 4.8
2022-Mar-09 Wed ### 66.23 ### ### 62.9 62.9 0.0
2022-Mar-08 Tue 65.8 ### ### ### 95,440 0 ### ### 0.0
2022-Mar-07 Mon 66.71 66.77 ### 65.89 47.7 47.7 ###
2022-Mar-04 Fri 66.47 ### 65.7 66.51 76.0 76.0 ###
2022-Mar-03 Thu ### ### ### ### 69,948 0 40.3 40.3 0.0
2022-Mar-02 Wed 65.75 66.56 65.75 66.55 50,758 ### ### ### ###
2022-Mar-01 Tue 66.26 66.86 66.24 66.27 61,827 4,114,586 56.8 56.8 ###
2022-Feb-28 Mon 65.72 65.86 65.2 ### 46.5 46.5 0.0
2022-Feb-25 Fri ### ### ### ### 137,279 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 356,540 0 57.4 57.4 0.0
2022-Feb-23 Wed 66.23 66.81 ### 66.81 ### ### 4.8
2022-Feb-22 Tue 66.22 66.58 ### ### ### ### 0.0
2022-Feb-21 Mon 66.48 ### 66.27 ### ### ### 0.0
2022-Feb-18 Fri 66.86 67.29 66.75 ### 65,873 ### ### ### 0.0
2022-Feb-17 Thu ### ### 67.5 67.56 ### ### 4.8
2022-Feb-16 Wed ### 67.54 66.8 67.54 115,728 7,773,449 66.1 66.1 4.8
2022-Feb-15 Tue ### ### 66.56 66.77 76.2 76.2 ###
2022-Feb-14 Mon 66.54 ### 66.46 ### ### ### 0.0
2022-Feb-11 Fri ### ### 66.46 66.72 119,174 3,960,152 ### ### 4.8
2022-Feb-10 Thu 67.57 67.86 67.22 67.42 ### ### 4.8
2022-Feb-09 Wed 66.84 67.2 66.44 67.2 63.5 63.5 4.8
2022-Feb-08 Tue 65.72 ### 65.7 66.47 89,982 ### ### ### 4.7
2022-Feb-07 Mon 65.48 ### ### 65.79 ### ### ###
2022-Feb-04 Fri 65.21 65.77 ### 65.7 106,589 3,505,179 64.1 64.1 4.7
2022-Feb-03 Thu 65.59 65.59 ### 65.48 151,855 4,980,084 ### ### 4.7
2022-Feb-02 Wed ### 65.78 65.27 65.58 ### ### 4.7
2022-Feb-01 Tue ### ### 64.26 ### 64.7 64.7 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 2026-03-29 18:56:13 thru 2026-03-29 18:56:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000