Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-26 10:18:04 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 9...

     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 .. 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).

     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 Next >>


End of day Prices (full format),

160 Days for (STW) SPDR S&P/ASX 200 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Mar-03 Wed 63.21 ### ### 63.58 70.8 70.8 ###
2021-Mar-02 Tue 63.51 ### ### ### 107,828 0 52.1 52.1 0.0
2021-Mar-01 Mon ### ### 62.45 ### 73.9 73.9 0.0
2021-Feb-26 Fri ### ### ### ### 32.8 32.8 0.0
2021-Feb-25 Thu 63.8 63.86 63.45 ### 43.0 43.0 0.0
2021-Feb-24 Wed 63.41 63.51 ### ### ### ### 0.0
2021-Feb-23 Tue ### 63.57 62.89 63.57 232,678 14,712,229 ### ### ###
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri 63.82 63.89 ### ### 42.3 42.3 0.0
2021-Feb-18 Thu ### ### 63.85 ### 123,425 3,940,343 ### ### 0.0
2021-Feb-17 Wed 64.44 64.44 63.72 ### 176,628 11,318,322 ### ### 0.0
2021-Feb-16 Tue ### 64.24 63.85 64.24 557,155 ### ### ### 4.6
2021-Feb-15 Mon 63.41 63.85 63.41 63.78 ### ### 4.6
2021-Feb-12 Fri ### 63.5 ### ### ### ### 0.0
2021-Feb-11 Thu 63.44 63.73 ### 63.47 ### ### ###
2021-Feb-10 Wed 63.45 63.71 ### 63.59 68.0 68.0 4.5
2021-Feb-09 Tue ### 63.86 63.22 63.22 182,742 11,611,426 40.4 40.4 4.5
2021-Feb-08 Mon 63.4 ### 63.4 63.79 153,648 4,870,641 ### ### ###
2021-Feb-05 Fri ### 63.49 ### 63.43 267,745 ### 62.6 62.6 ###
2021-Feb-04 Thu ### ### ### 62.72 ### ### 4.5
2021-Feb-03 Wed ### 63.52 ### 63.22 63.9 63.9 4.5
2021-Feb-02 Tue ### 62.8 ### 62.71 69.3 69.3 ###
2021-Feb-01 Mon ### ### ### 61.75 ### ### ###
2021-Jan-29 Fri 62.26 62.4 ### 61.22 ### ### 4.4
2021-Jan-28 Thu ### ### ### ### 242,920 0 ### ### 0.0
2021-Jan-27 Wed ### 63.2 ### 62.83 47.4 47.4 4.5
2021-Jan-25 Mon ### ### ### 63.23 65.6 65.6 ###
2021-Jan-22 Fri ### 63.2 ### ### 43.5 43.5 0.0
2021-Jan-21 Thu ### ### ### 63.25 72,044 0 ### ### 4.5
2021-Jan-20 Wed 62.58 ### 62.58 62.76 87,040 2,723,481 61.9 61.9 4.5
2021-Jan-19 Tue ### 62.56 ### 62.53 108,456 ### 67.0 67.0 ###
2021-Jan-18 Mon ### ### ### 61.74 ### ### 4.4
2021-Jan-15 Fri ### 62.56 62.25 62.26 37.3 37.3 4.4
2021-Jan-14 Thu ### ### 61.81 62.22 ### ### 4.4
2021-Jan-13 Wed 62.28 62.28 ### ### ### ### 0.0
2021-Jan-12 Tue 62.4 62.42 ### ### 54,927 1,714,271 38.3 38.3 0.0
2021-Jan-11 Mon 62.7 62.7 ### ### ### ### 0.0
2021-Jan-08 Fri 62.2 ### ### ### 68.6 68.6 0.0
2021-Jan-07 Thu ### 62.43 ### 62.22 108,345 3,381,989 68.1 68.1 4.4
2021-Jan-06 Wed ### 61.79 ### 61.24 39.5 39.5 4.4
2021-Jan-05 Tue ### ### 61.44 61.76 33.9 33.9 ###
2021-Jan-04 Mon ### ### 61.29 ### 65.2 65.2 0.0
2020-Dec-31 Thu ### ### ### ### 57,147 0 30.5 30.5 0.0
2020-Dec-30 Wed 62.2 62.2 61.4 ### 35.1 35.1 0.0
2020-Dec-29 Tue 62.49 62.85 62.2 62.45 ### ### ###
2020-Dec-24 Thu ### ### ### ### 41,120 0 ### ### 0.0
2020-Dec-23 Wed 61.53 ### 61.53 61.83 ### ### ###
2020-Dec-22 Tue ### ### 61.28 ### 42.7 42.7 0.0
2020-Dec-21 Mon ### 62.21 61.77 ### 89,487 ### 44.0 44.0 0.0
2020-Dec-18 Fri 62.86 62.86 ### ### 251,540 ### 34.6 34.6 0.0
2020-Dec-17 Thu 62.48 62.955 62.43 62.85 89,174 5,590,540 70.7 70.7 ###
2020-Dec-16 Wed 62.22 ### 62.22 62.23 105,328 3,276,754 70.0 70.0 4.4
2020-Dec-15 Tue ### ### 61.7 61.74 121,548 3,749,755 ### ### 4.4
2020-Dec-14 Mon 61.89 ### 61.89 ### 98,873 3,059,624 ### ### 0.0
2020-Dec-11 Fri ### ### 61.76 61.84 ### ### 4.4
2020-Dec-10 Thu 62.5 62.54 ### 62.29 47.6 47.6 ###
2020-Dec-09 Wed 62.46 62.84 62.46 62.7 71.2 71.2 4.5
2020-Dec-08 Tue ### 62.4 ### ### ### ### 0.0
2020-Dec-07 Mon 62.25 62.53 ### ### ### ### 0.0
2020-Dec-04 Fri ### ### ### 61.8 67.8 67.8 4.4
2020-Dec-03 Thu ### 61.72 61.5 ### 87,544 5,393,585 40.7 40.7 0.0
2020-Dec-02 Wed ### 61.71 ### ### 95,144 ### 36.9 36.9 0.0
2020-Dec-01 Tue 60.86 ### ### ### ### ### 0.0
2020-Nov-30 Mon 61.77 61.85 60.73 60.73 ### ### 4.3
2020-Nov-27 Fri ### 61.74 ### 61.49 39.5 39.5 4.4
2020-Nov-26 Thu ### ### 61.83 61.83 ### ### ###
2020-Nov-25 Wed ### 62.49 62.24 62.24 ### ### 4.4
2020-Nov-24 Tue 61.46 ### ### ### 72.0 72.0 0.0
2020-Nov-23 Mon ### 61.42 ### ### 67.5 67.5 0.0
2020-Nov-20 Fri ### ### 60.85 60.88 124,785 3,796,583 34.8 34.8 4.3
2020-Nov-19 Thu ### ### 60.45 ### ### ### 0.0
2020-Nov-18 Wed ### ### 60.58 60.75 114,546 ### ### ### ###
2020-Nov-17 Tue 60.78 60.78 60.42 60.51 402,171 ### 41.2 41.2 4.3
2020-Nov-16 Mon 60.44 60.44 ### 60.44 69.2 69.2 4.3
2020-Nov-13 Fri 59.52 59.72 ### ### 145,123 4,333,372 ### ### 0.0
2020-Nov-12 Thu 60.27 60.27 59.55 59.72 135,453 8,114,989 36.8 36.8 4.3
2020-Nov-11 Wed ### ### 59.57 ### 240,223 7,155,042 66.9 66.9 0.0
2020-Nov-10 Tue 59.72 59.89 58.83 ### 350,654 20,814,821 ### ### 0.0
2020-Nov-09 Mon 57.81 ### 57.74 58.57 ### ### ###
2020-Nov-06 Fri ### ### 57.28 ### 63.5 63.5 0.0
2020-Nov-05 Thu ### ### 56.5 ### 104,185 2,943,226 68.5 68.5 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue 55.53 56.59 55.47 ### 71.0 71.0 0.0
2020-Nov-02 Mon ### ### 54.83 55.29 ### ### ###
2020-Oct-30 Fri 55.45 55.59 ### ### 164,752 4,579,281 ### ### 0.0
2020-Oct-29 Thu 55.5 ### ### ### ### ### 0.0
2020-Oct-28 Wed 55.88 56.44 55.85 56.42 ### ### ###
2020-Oct-27 Tue 56.76 56.77 ### 56.25 50.4 50.4 4.0
2020-Oct-26 Mon 57.24 ### 57.21 57.22 69,542 1,989,248 ### ### 4.1
2020-Oct-23 Fri ### 57.43 ### ### 41.0 41.0 0.0
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed 57.45 ### 57.43 57.53 48,081 1,380,645 66.5 66.5 ###
2020-Oct-20 Tue ### ### 57.42 57.45 108,277 ### ### ### ###
2020-Oct-19 Mon 57.72 ### 57.72 57.88 ### ### 4.1
2020-Oct-16 Fri ### 57.74 57.27 ### 78,171 4,495,223 ### ### 0.0
2020-Oct-15 Thu 57.5 ### 57.49 ### 168,053 4,830,683 69.6 69.6 0.0
2020-Oct-14 Wed ### 57.57 57.29 57.4 66.3 66.3 ###
2020-Oct-13 Tue ### 57.73 ### ### 198,746 ### ### ### 0.0
2020-Oct-12 Mon 56.71 ### 56.58 ### 45,457 1,285,978 ### ### 0.0
2020-Oct-09 Fri 56.75 ### 56.54 ### 67,378 1,904,776 ### ### 0.0
2020-Oct-08 Thu ### 56.89 ### ### 68.7 68.7 0.0
2020-Oct-07 Wed ### ### 55.25 ### ### ### 0.0
2020-Oct-06 Tue ### 55.4 ### ### 248,079 6,871,788 62.0 62.0 0.0
2020-Oct-05 Mon 54.71 55.23 54.71 ### ### ### 0.0
2020-Oct-02 Fri ### 54.41 ### 53.82 ### ### 3.8
2020-Oct-01 Thu ### ### ### ### 67.0 67.0 0.0
2020-Sep-30 Wed 54.76 ### ### ### 277,257 0 40.1 40.1 0.0
2020-Sep-29 Tue ### 55.72 ### ### 35.1 35.1 0.0
2020-Sep-28 Mon 55.85 ### ### 55.74 ### ### ###
2020-Sep-25 Fri ### ### ### 55.78 68.4 68.4 4.0
2020-Sep-24 Thu 54.73 ### 54.52 ### 76.2 76.2 0.0
2020-Sep-23 Wed 54.8 55.51 54.79 55.43 ### ### ###
2020-Sep-22 Tue ### 54.29 ### ### 73.9 73.9 0.0
2020-Sep-21 Mon 54.76 54.89 ### 54.49 62,973 ### 43.8 43.8 3.9
2020-Sep-18 Fri ### ### 54.88 54.88 30.3 30.3 ###
2020-Sep-17 Thu 55.76 55.76 ### ### 40.3 40.3 0.0
2020-Sep-16 Wed 55.55 55.77 55.47 55.73 1,068,577 59,434,252 ### ### ###
2020-Sep-15 Tue ### 55.4 ### ### 36.2 36.2 0.0
2020-Sep-14 Mon 55.2 ### ### 55.24 108,242 0 65.4 65.4 3.9
2020-Sep-11 Fri 54.86 ### 54.57 54.86 103,288 ### ### ### 3.9
2020-Sep-10 Thu 55.86 55.86 55 55.29 35.8 35.8 ###
2020-Sep-09 Wed ### ### 54.71 ### 188,889 5,167,058 74.1 74.1 0.0
2020-Sep-08 Tue ### ### 55.78 ### 106,351 2,966,129 67.2 67.2 0.0
2020-Sep-07 Mon ### 55.72 54.88 ### 107,049 ### 68.7 68.7 0.0
2020-Sep-04 Fri ### ### ### 55.41 ### ### 4.0
2020-Sep-03 Thu 57.24 ### ### ### 88,429 0 38.0 38.0 0.0
2020-Sep-02 Wed ### 56.7 ### 56.57 128,171 3,633,647 ### ### ###
2020-Sep-01 Tue ### ### ### 55.56 ### ### 4.0
2020-Aug-31 Mon 56.52 56.82 56.48 56.59 65.9 65.9 4.0
2020-Aug-28 Fri 56.79 56.81 56.4 ### ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 145,749 0 39.8 39.8 0.0
2020-Aug-26 Wed ### ### ### ### 166,725 0 45.5 45.5 0.0
2020-Aug-25 Tue ### 57.7 ### ### 80,056 ### ### ### 0.0
2020-Aug-24 Mon 56.7 ### ### ### 91,479 0 ### ### 0.0
2020-Aug-21 Fri ### 57.29 56.7 56.76 48,255 ### 33.7 33.7 4.1
2020-Aug-20 Thu 56.83 ### ### 56.84 ### ### ###
2020-Aug-19 Wed ### 57.55 56.77 ### 117,777 ### ### ### 0.0
2020-Aug-18 Tue 56.59 57 56.41 56.79 130,483 ### 64.1 64.1 ###
2020-Aug-17 Mon ### 56.57 56.21 ### 131,384 7,408,743 63.6 63.6 0.0
2020-Aug-14 Fri ### 57 ### 56.85 336,359 ### 63.5 63.5 ###
2020-Aug-13 Thu 57.24 57.25 ### 56.42 26.2 26.2 ###
2020-Aug-12 Wed ### ### 56.59 56.83 40.3 40.3 ###
2020-Aug-11 Tue ### 57.4 ### ### 143,629 4,122,152 ### ### 0.0
2020-Aug-10 Mon ### 56.85 56 ### 69.2 69.2 0.0
2020-Aug-07 Fri 56 56 55.59 55.7 33.9 33.9 4.0
2020-Aug-06 Thu ### ### 55.75 ### 92,642 ### 63.9 63.9 0.0
2020-Aug-05 Wed 55.7 55.77 55.29 ### ### ### 0.0
2020-Aug-04 Tue 55.83 56.2 55.82 ### 124,259 6,959,746 65.8 65.8 0.0
2020-Aug-03 Mon 54.72 ### ### ### 74.9 74.9 0.0
2020-Jul-31 Fri 55.8 55.85 ### 55.22 42.5 42.5 3.9
2020-Jul-30 Thu ### 56.27 ### ### 71,158 ### ### ### 0.0
2020-Jul-29 Wed 55.84 ### ### ### 145,976 0 ### ### 0.0
2020-Jul-28 Tue ### ### 55.82 55.83 42.0 42.0 4.0
2020-Jul-27 Mon ### ### ### ### 49,182 0 67.7 67.7 0.0
2020-Jul-24 Fri ### ### 55.74 55.8 ### ### 4.0
2020-Jul-23 Thu 56.21 56.57 ### 56.55 182,944 5,174,571 ### ### ###
2020-Jul-22 Wed 56.79 56.79 ### ### 145,657 ### 34.1 34.1 0.0
2020-Jul-21 Tue 56 ### 56 ### 130,789 ### ### ### 0.0
2020-Jul-20 Mon ### ### 55.56 ### 36.9 36.9 0.0
2020-Jul-17 Fri ### ### ### ### 71.7 71.7 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 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 2026-03-26 22:18:04 thru 2026-03-26 22:18:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000