Stock listing
ASX:STW State Street SPDR S&P ASX 200 ETF Share Price
Follow State Street SPDR S&P ASX 200 ETF into a list and get an email when it puts out news.
Share price · ASX:STW
$79.10 AUD -0.21 (-0.3%)
Delayed at least 15 minutes · 11:09 AM GMT+11, Nov 4, 2026
- Day range so far
- $78.78 – $79.20 AUDDelayed at least 15 minutes · 11:09 AM GMT+11, Nov 4, 2026
- Volume
- 9,138 sharesDelayed at least 15 minutes · 11:09 AM GMT+11, Nov 4, 2026
- Market cap
- $4.96B AUDDelayed at least 15 minutes · 11:09 AM GMT+11, Nov 4, 2026 · price × 62.65M shares outstanding
- 52-week range
- $74.83 – $83.04 AUDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $9.25M AUDMedian day 84,102 shares · last 3 months, Aug 4, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · ASX:STW · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $79.31 | +0.15 | +0.2% | $79.54 | $79.58 | $79.00 | 50,027 | |
| $79.16 | -0.38 | -0.5% | $79.33 | $79.66 | $79.02 | 41,741 | |
| $79.54 | +0.12 | +0.2% | $79.71 | $80.37 | $79.52 | 95,314 | |
| $79.42 | +0.46 | +0.6% | $79.25 | $79.49 | $79.18 | 103,753 | |
| $78.96 | -0.05 | -0.1% | $79.30 | $79.83 | $78.96 | 97,802 | |
| $79.01 | +0.28 | +0.4% | $78.66 | $79.12 | $78.37 | 80,995 | |
| $78.73 | +0.14 | +0.2% | $78.21 | $78.78 | $77.88 | 62,709 | |
| $78.59 | +0.02 | 0.0% | $78.40 | $78.59 | $78.20 | 124,546 | |
| $78.57 | -0.21 | -0.3% | $78.82 | $78.82 | $78.29 | 45,983 | |
| $78.78 | +0.12 | +0.2% | $78.88 | $78.99 | $78.55 | 43,531 | |
| $78.66 | -0.33 | -0.4% | $78.21 | $78.78 | $78.10 | 147,898 | |
| $78.99 | +0.33 | +0.4% | $78.69 | $79.02 | $78.61 | 120,474 | |
| $78.66 | +0.71 | +0.9% | $78.66 | $78.80 | $78.39 | 241,728 | |
| $77.95 | +0.06 | +0.1% | $77.75 | $78.07 | $77.24 | 138,294 | |
| $77.89 | -0.60 | -0.8% | $78.26 | $78.26 | $77.72 | 59,250 | |
| $78.49 | +0.02 | 0.0% | $78.59 | $78.65 | $78.07 | 141,913 | |
| $78.47 | +0.58 | +0.7% | $78.10 | $78.58 | $78.03 | 139,368 | |
| $77.89 | +0.52 | +0.7% | $77.69 | $77.91 | $77.63 | 53,102 | |
| $77.37 | -0.63 | -0.8% | $77.59 | $77.77 | $77.37 | 66,324 | |
| $78.00 | -0.06 | -0.1% | $78.00 | $78.20 | $77.75 | 43,078 | |
| $78.06 | +0.47 | +0.6% | $77.87 | $78.20 | $77.67 | 116,967 | |
| $77.59 | +0.06 | +0.1% | $77.80 | $78.00 | $77.56 | 120,068 | |
| $77.53 | +0.71 | +0.9% | $77.34 | $77.56 | $77.12 | 59,308 | |
| $76.82 | -1.61 | -2.1% | $77.99 | $77.99 | $76.82 | 615,506 | |
| $78.43 | +0.60 | +0.8% | $77.74 | $78.62 | $77.70 | 157,224 | |
| $77.83 | -0.63 | -0.8% | $77.55 | $77.83 | $77.33 | 63,281 | |
| $78.46 | +0.19 | +0.2% | $78.34 | $78.71 | $78.27 | 42,364 | |
| $78.27 | -0.35 | -0.4% | $78.43 | $78.45 | $78.13 | 116,812 | |
| $78.62 | -0.60 | -0.8% | $78.20 | $78.76 | $78.13 | 62,713 | |
| $79.22 | +0.09 | +0.1% | $79.34 | $79.47 | $79.03 | 43,421 | |
| $79.13 | +0.26 | +0.3% | $79.11 | $79.38 | $78.90 | 61,380 | |
| $78.87 | +0.06 | +0.1% | $78.57 | $78.97 | $78.47 | 80,051 | |
| $78.81 | -0.02 | 0.0% | $79.16 | $79.29 | $78.80 | 75,002 | |
| $78.83 | +0.27 | +0.3% | $78.70 | $79.11 | $78.55 | 195,269 | |
| $78.56 | +0.15 | +0.2% | $78.52 | $78.68 | $78.35 | 89,497 | |
| $78.41 | -0.53 | -0.7% | $78.92 | $78.92 | $78.28 | 63,645 | |
| $78.94 | -0.01 | 0.0% | $79.10 | $79.30 | $78.93 | 73,987 | |
| $78.95 | -0.60 | -0.8% | $78.80 | $79.15 | $78.60 | 88,497 | |
| $79.55 | -0.96 | -1.2% | $79.80 | $79.80 | $78.99 | 107,451 | |
| $80.51 | +0.02 | 0.0% | $80.54 | $80.81 | $80.27 | 34,546 | |
| $80.49 | -0.82 | -1.0% | $81.25 | $81.25 | $80.42 | 65,551 | |
| $81.31 | -0.02 | 0.0% | $81.23 | $81.62 | $81.17 | 81,083 | |
| $81.33 | +0.05 | +0.1% | $81.60 | $81.70 | $81.19 | 43,190 | |
| $81.28 | +0.63 | +0.8% | $80.91 | $81.40 | $80.87 | 74,156 | |
| $80.65 | -0.74 | -0.9% | $80.68 | $80.78 | $80.25 | 63,665 | |
| $81.39 | +0.03 | 0.0% | $81.06 | $81.44 | $80.99 | 187,391 | |
| $81.36 | -0.22 | -0.3% | $81.33 | $81.87 | $81.29 | 104,359 | |
| $81.58 | +0.63 | +0.8% | $81.22 | $81.58 | $81.13 | 130,587 | |
| $80.95 | -0.86 | -1.1% | $81.76 | $81.80 | $80.95 | 34,029 | |
| $81.81 | -0.31 | -0.4% | $82.01 | $82.69 | $81.81 | 137,961 | |
| $82.12 | +0.59 | +0.7% | $81.62 | $82.30 | $81.62 | 76,127 | |
| $81.53 | +0.44 | +0.5% | $81.32 | $81.80 | $81.27 | 217,937 | |
| $81.09 | -0.20 | -0.2% | $81.20 | $81.30 | $80.96 | 198,143 | |
| $81.29 | +0.24 | +0.3% | $81.48 | $81.51 | $81.13 | 580,061 | |
| $81.05 | -0.10 | -0.1% | $80.85 | $81.15 | $80.71 | 81,461 | |
| $81.15 | +0.08 | +0.1% | $80.98 | $81.38 | $80.95 | 61,546 | |
| $81.07 | -0.34 | -0.4% | $81.22 | $81.45 | $81.03 | 144,127 | |
| $81.41 | -0.74 | -0.9% | $81.73 | $81.73 | $81.28 | 62,411 | |
| $82.15 | -0.05 | -0.1% | $82.07 | $82.18 | $81.69 | 56,443 | |
| $82.20 | -0.43 | -0.5% | $82.42 | $82.44 | $82.05 | 53,033 | |
| $82.63 | +0.16 | +0.2% | $82.39 | $82.94 | $82.39 | 116,579 | |
| $82.47 | -0.27 | -0.3% | $82.64 | $82.76 | $82.23 | 121,228 | |
| $82.74 | -0.01 | 0.0% | $82.45 | $82.88 | $82.30 | 119,198 | |
| $82.75 | +0.37 | +0.4% | $82.35 | $83.04 | $82.35 | 189,220 | |
| $82.38 | +0.68 | +0.8% | $81.93 | $82.50 | $81.67 | 395,732 | |
| $81.70 | +1.14 | +1.4% | $80.62 | $81.71 | $80.62 | 86,742 |
- Ticker
- ASX:STW
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
Latest news
State Street SPDR S&P ASX 200 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about State Street SPDR S&P ASX 200 ETF.