SPDR S&P/ASX 200 ETF (STW) - Historical data, historical prices

United States

opens in 19h 54m

78.37000 AUD

0.35

0.45%

Last update May 25, 3:59 PM AEST

Market closed

Day range

78.37000

77.95000

78.56000

Previous close

78.019997

Open

78.029999

Access this ETF data via API

SPDR S&P/ASX 200 ETF

78.37

0.35

0.45%

Date	Open	High	Low	Close	% Change	Volume
May 25, 2026	78.03	78.56	77.95	78.37	0.44%	115029
May 22, 2026	78.07	78.20	77.90	78.02	-0.06%	45184
May 21, 2026	77.73	78	77.60	77.69	-0.05%	85026
May 20, 2026	77.38	77.38	76.47	76.58	-1.03%	465298
May 19, 2026	77.30	77.62	77.20	77.47	0.22%	64830
May 18, 2026	77.28	77.38	76.62	76.73	-0.71%	68630
May 15, 2026	78	78.30	77.60	77.70	-0.38%	85020
May 14, 2026	77.61	77.85	77.48	77.84	0.30%	78742
May 13, 2026	77.78	77.95	77.36	77.73	-0.06%	35700
May 12, 2026	78.49	78.49	77.60	78.03	-0.59%	89522
May 11, 2026	78.25	78.41	77.80	78.37	0.15%	235781
May 08, 2026	78.91	79.22	78.42	78.66	-0.32%	132971
May 07, 2026	79.70	79.94	79.61	79.76	0.08%	127554
May 06, 2026	78.49	78.99	78.30	78.99	0.64%	56966
May 05, 2026	77.67	78.01	77.45	77.93	0.33%	106010
May 04, 2026	78.33	78.49	77.96	78.10	-0.29%	53730
May 01, 2026	78.63	78.71	78.29	78.39	-0.31%	61734
Apr 30, 2026	78.78	78.78	77.58	77.80	-1.24%	65997
Apr 29, 2026	78	78.26	77.79	78.20	0.26%	63201
Apr 28, 2026	78.44	78.44	78.07	78.19	-0.32%	84202
Apr 27, 2026	78.57	78.85	78.39	78.67	0.13%	131456

Access /time_series data via our API — starting from the Basic plan and above.