Yahoo

Mail

Singapore markets close in 3 hours 52 minutes

Straits Times Index
3,344.83
+14.02(+0.42%)
Nikkei
38,620.27
-83.24(-0.22%)
Hang Seng
18,399.04
-77.76(-0.42%)
FTSE 100
8,285.34
+38.39(+0.47%)
Bitcoin USD
71,221.36
+232.22(+0.33%)
CMC Crypto 200
1,483.70
-41.11(-2.70%)

SPDR S&P/ASX 200 Resources Fund (OZR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

13.43

+0.11

(+0.83%)

As of 02:47PM AEST. Market open.

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	13.54	13.54	13.42	13.43	13.43	27,131
06 Jun 2024	13.40	13.40	13.31	13.32	13.32	23,700
05 Jun 2024	13.40	13.40	13.25	13.25	13.25	39,809
04 Jun 2024	13.57	13.57	13.45	13.48	13.48	9,646
03 Jun 2024	13.61	13.69	13.58	13.59	13.59	24,066
31 May 2024	13.48	13.52	13.38	13.51	13.51	20,882
30 May 2024	13.60	13.60	13.38	13.38	13.38	61,522
29 May 2024	13.74	13.74	13.68	13.68	13.68	15,788
28 May 2024	13.75	13.81	13.74	13.76	13.76	20,498
27 May 2024	13.74	13.79	13.72	13.75	13.75	14,368
24 May 2024	13.70	13.74	13.63	13.72	13.72	5,802
23 May 2024	13.85	13.85	13.72	13.79	13.79	693,444
22 May 2024	14.08	14.13	14.07	14.08	14.08	26,032
21 May 2024	14.08	14.08	13.99	14.03	14.03	78,895
20 May 2024	13.92	14.09	13.92	14.08	14.08	73,907
17 May 2024	13.80	13.80	13.74	13.78	13.78	34,706
16 May 2024	13.71	13.77	13.68	13.75	13.75	51,321
15 May 2024	13.55	13.69	13.55	13.61	13.61	30,102
14 May 2024	13.53	13.53	13.43	13.46	13.46	19,631
13 May 2024	13.65	13.65	13.48	13.53	13.53	8,976
10 May 2024	13.52	13.60	13.52	13.54	13.54	22,833
09 May 2024	13.51	13.54	13.47	13.49	13.49	206,035
08 May 2024	13.60	13.60	13.52	13.52	13.52	3,917
07 May 2024	13.44	13.57	13.44	13.57	13.57	45,670
06 May 2024	13.29	13.38	13.29	13.36	13.36	125,765
03 May 2024	13.28	13.30	13.25	13.29	13.29	5,989
02 May 2024	13.25	13.27	13.20	13.26	13.26	12,631
01 May 2024	13.40	13.40	13.20	13.24	13.24	36,761
30 Apr 2024	13.43	13.55	13.43	13.49	13.49	101,578
29 Apr 2024	13.40	13.43	13.35	13.43	13.43	423,297
26 Apr 2024	13.48	13.48	13.34	13.39	13.39	18,449
24 Apr 2024	13.57	13.58	13.49	13.56	13.56	7,013
23 Apr 2024	13.68	13.68	13.56	13.56	13.56	12,638
22 Apr 2024	13.61	13.79	13.61	13.63	13.63	3,964
19 Apr 2024	13.69	13.69	13.50	13.58	13.58	8,442
18 Apr 2024	13.60	13.83	13.60	13.80	13.80	71,475
17 Apr 2024	13.68	13.68	13.56	13.59	13.59	49,833
16 Apr 2024	13.92	13.92	13.58	13.63	13.63	48,608
15 Apr 2024	13.78	13.94	13.78	13.94	13.94	67,858
12 Apr 2024	13.87	13.87	13.80	13.85	13.85	12,121
11 Apr 2024	13.80	13.92	13.76	13.90	13.90	25,381
10 Apr 2024	13.70	13.83	13.70	13.81	13.81	13,392
09 Apr 2024	13.67	13.78	13.67	13.70	13.70	77,304
08 Apr 2024	13.47	13.53	13.39	13.49	13.49	23,938
05 Apr 2024	13.54	13.54	13.42	13.48	13.48	20,334
04 Apr 2024	13.53	13.63	13.53	13.57	13.57	9,741
03 Apr 2024	13.71	13.71	13.55	13.55	13.55	14,936
02 Apr 2024	13.49	13.64	13.49	13.58	13.58	78,445
28 Mar 2024	13.32	13.48	13.32	13.42	13.42	36,507
27 Mar 2024	13.17	13.20	13.10	13.20	13.20	22,375
26 Mar 2024	13.25	13.34	13.17	13.17	13.17	21,281
25 Mar 2024	13.27	13.31	13.20	13.26	13.26	30,816
22 Mar 2024	13.32	13.32	13.10	13.15	13.15	105,622
21 Mar 2024	13.30	13.30	13.14	13.30	13.30	61,414
20 Mar 2024	13.20	13.26	13.14	13.15	13.15	124,259
19 Mar 2024	13.00	13.15	12.95	13.15	13.15	10,614
18 Mar 2024	12.90	12.92	12.84	12.89	12.89	6,621
15 Mar 2024	12.92	12.92	12.75	12.84	12.84	11,994
14 Mar 2024	12.99	13.04	12.98	13.00	13.00	7,056
13 Mar 2024	12.91	12.91	12.77	12.79	12.79	19,789
12 Mar 2024	12.97	12.97	12.85	12.88	12.88	35,098
11 Mar 2024	13.10	13.17	12.90	12.90	12.90	29,086
08 Mar 2024	13.24	13.26	13.19	13.26	13.26	1,185,028
07 Mar 2024	13.10	13.24	13.10	13.22	13.22	27,979
06 Mar 2024	13.08	13.09	12.95	13.06	13.06	8,112
05 Mar 2024	13.17	13.18	13.08	13.10	13.10	15,946
04 Mar 2024	13.13	13.18	13.01	13.04	13.04	8,894
01 Mar 2024	13.06	13.13	13.00	13.13	13.13	16,031
29 Feb 2024	12.81	12.94	12.76	12.94	12.94	8,221
28 Feb 2024	12.91	12.92	12.85	12.85	12.85	12,744
27 Feb 2024	12.89	12.89	12.70	12.77	12.77	30,464
26 Feb 2024	12.95	13.00	12.82	12.85	12.85	20,231
23 Feb 2024	12.96	12.98	12.85	12.93	12.93	30,246
22 Feb 2024	12.89	12.95	12.89	12.94	12.94	7,038
21 Feb 2024	12.94	12.94	12.75	12.89	12.89	23,260
20 Feb 2024	13.27	13.27	13.00	13.06	13.06	30,492
19 Feb 2024	13.35	13.40	13.26	13.26	13.26	17,261
16 Feb 2024	13.10	13.23	13.10	13.19	13.19	33,529
15 Feb 2024	13.20	13.20	12.96	12.99	12.99	49,853
14 Feb 2024	13.14	13.16	13.03	13.15	13.15	34,894
13 Feb 2024	13.33	13.33	13.25	13.28	13.28	15,194
12 Feb 2024	13.31	13.33	13.21	13.23	13.23	26,554
09 Feb 2024	13.43	13.43	13.31	13.31	13.31	28,431
08 Feb 2024	13.42	13.47	13.38	13.40	13.40	41,800
07 Feb 2024	13.33	13.52	13.33	13.42	13.42	57,336
06 Feb 2024	13.37	13.37	13.25	13.29	13.29	18,583
05 Feb 2024	13.70	13.70	13.45	13.45	13.45	34,949
02 Feb 2024	13.69	13.80	13.69	13.75	13.75	8,864
01 Feb 2024	13.75	13.75	13.56	13.59	13.59	4,723
31 Jan 2024	13.64	13.72	13.56	13.70	13.70	13,198
30 Jan 2024	13.60	13.67	13.60	13.62	13.62	15,931
29 Jan 2024	13.60	13.60	13.50	13.55	13.55	20,657
25 Jan 2024	13.56	13.60	13.49	13.57	13.57	30,453
24 Jan 2024	13.30	13.50	13.30	13.43	13.43	63,643
23 Jan 2024	13.20	13.28	13.16	13.22	13.22	12,246
22 Jan 2024	13.21	13.21	13.10	13.15	13.15	47,166
19 Jan 2024	13.30	13.30	13.18	13.20	13.20	29,348
18 Jan 2024	13.24	13.24	13.05	13.12	13.12	23,130
17 Jan 2024	13.42	13.45	13.24	13.24	13.24	37,521
16 Jan 2024	13.63	13.63	13.38	13.41	13.41	21,084
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,344.83+14.02(+0.42%)

Nikkei38,620.27-83.24(-0.22%)

Hang Seng18,399.04-77.76(-0.42%)

FTSE 1008,285.34+38.39(+0.47%)

Bitcoin USD71,221.36+232.22(+0.33%)

CMC Crypto 2001,483.70-41.11(-2.70%)

SPDR S&P/ASX 200 Resources Fund (OZR.AX)

Straits Times Index
3,344.83
+14.02(+0.42%)

Nikkei
38,620.27
-83.24(-0.22%)

Hang Seng
18,399.04
-77.76(-0.42%)

FTSE 100
8,285.34
+38.39(+0.47%)

Bitcoin USD
71,221.36
+232.22(+0.33%)

CMC Crypto 200
1,483.70
-41.11(-2.70%)