Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
SPDR S&P ASX 200 Resources Fund (OZR)
SPDR S&P ASX 200 Resources Fund (OZR) Historical

OZR SPDR S&P ASX 200 Resources Fund

14.08

0.05 (0.36%)

May 22 2024 - Closed

Delayed by 20 minutes

OZR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	14.03	-0.05	-0.36%	14.08	14.08	13.99	78,895
May 20 2024	14.08	0.30	2.18%	13.92	14.09	13.92	73,907
May 17 2024	13.78	0.03	0.22%	13.80	13.80	13.74	34,706
May 16 2024	13.75	0.14	1.03%	13.71	13.77	13.68	51,321
May 15 2024	13.61	0.15	1.11%	13.55	13.69	13.55	30,102
May 14 2024	13.46	-0.07	-0.52%	13.53	13.53	13.43	19,631
May 13 2024	13.53	0.00	0.00%	13.65	13.65	13.48	8,976
May 10 2024	13.53	0.04	0.30%	13.52	13.60	13.52	22,833
May 09 2024	13.49	-0.03	-0.22%	13.51	13.54	13.47	206,035
May 08 2024	13.52	-0.05	-0.37%	13.60	13.60	13.52	3,917
May 07 2024	13.57	0.21	1.57%	13.44	13.57	13.44	45,670
May 06 2024	13.36	0.07	0.53%	13.29	13.38	13.29	125,765
May 03 2024	13.29	0.03	0.23%	13.28	13.30	13.25	5,989
May 02 2024	13.26	0.00	0.00%	13.25	13.27	13.20	12,631
May 01 2024	13.26	-0.23	-1.70%	13.40	13.40	13.20	36,761
Apr 30 2024	13.49	0.06	0.45%	13.43	13.55	13.43	101,578
Apr 29 2024	13.43	0.02	0.15%	13.40	13.43	13.35	63,657
Apr 26 2024	13.41	-0.17	-1.25%	13.48	13.48	13.34	18,449
Apr 24 2024	13.58	0.02	0.15%	13.57	13.58	13.49	7,013
Apr 23 2024	13.56	-0.07	-0.51%	13.68	13.68	13.56	12,638
Apr 22 2024	13.63	0.05	0.37%	13.61	13.79	13.61	3,964
Apr 19 2024	13.58	-0.11	-0.80%	13.69	13.69	13.50	8,442
Apr 18 2024	13.69	0.10	0.74%	13.60	13.83	13.60	71,475
Apr 17 2024	13.59	-0.04	-0.29%	13.68	13.68	13.56	49,833
Apr 16 2024	13.63	-0.31	-2.22%	13.92	13.92	13.58	48,608
Apr 15 2024	13.94	0.11	0.80%	13.78	13.94	13.78	67,858
Apr 12 2024	13.83	-0.07	-0.50%	13.87	13.87	13.80	12,121
Apr 11 2024	13.90	0.09	0.65%	13.80	13.92	13.76	25,381
Apr 10 2024	13.81	0.13	0.95%	13.70	13.83	13.70	13,392
Apr 09 2024	13.68	0.19	1.41%	13.67	13.78	13.67	77,304
Apr 08 2024	13.49	0.01	0.07%	13.47	13.53	13.39	23,938
Apr 05 2024	13.48	-0.09	-0.66%	13.54	13.54	13.42	20,334
Apr 04 2024	13.57	0.02	0.15%	13.53	13.63	13.53	9,741
Apr 03 2024	13.55	-0.03	-0.22%	13.71	13.71	13.55	14,936
Apr 02 2024	13.58	0.12	0.89%	13.49	13.64	13.49	78,445
Mar 28 2024	13.46	0.26	1.97%	13.32	13.48	13.32	36,507
Mar 27 2024	13.20	0.02	0.15%	13.17	13.20	13.10	22,375
Mar 26 2024	13.18	-0.08	-0.60%	13.25	13.34	13.17	21,281
Mar 25 2024	13.26	0.11	0.84%	13.27	13.31	13.20	30,816
Mar 22 2024	13.15	-0.12	-0.90%	13.32	13.32	13.10	105,622
Mar 21 2024	13.27	0.12	0.91%	13.30	13.30	13.14	61,414
Mar 20 2024	13.15	0.00	0.00%	13.20	13.26	13.14	124,259
Mar 19 2024	13.15	0.26	2.02%	13.00	13.15	12.95	10,614
Mar 18 2024	12.89	0.03	0.23%	12.90	12.92	12.84	6,621
Mar 15 2024	12.86	-0.14	-1.08%	12.92	12.92	12.75	11,994
Mar 14 2024	13.00	0.21	1.64%	12.99	13.04	12.975	7,056
Mar 13 2024	12.79	-0.09	-0.70%	12.91	12.91	12.77	19,789
Mar 12 2024	12.88	-0.02	-0.16%	12.97	12.97	12.85	35,098
Mar 11 2024	12.90	-0.36	-2.71%	13.10	13.17	12.90	29,086
Mar 08 2024	13.26	0.04	0.30%	13.24	13.26	13.19	33,721
Mar 07 2024	13.22	0.16	1.23%	13.10	13.24	13.10	27,979
Mar 06 2024	13.06	-0.04	-0.31%	13.08	13.09	12.95	8,112
Mar 05 2024	13.10	0.06	0.46%	13.17	13.18	13.08	15,946
Mar 04 2024	13.04	-0.09	-0.69%	13.13	13.18	13.01	8,894
Mar 01 2024	13.13	0.19	1.47%	13.06	13.13	13.00	16,031
Feb 29 2024	12.94	0.07	0.54%	12.81	12.94	12.76	8,221
Feb 28 2024	12.87	0.10	0.78%	12.91	12.92	12.87	12,744
Feb 27 2024	12.77	-0.08	-0.62%	12.89	12.89	12.70	30,464
Feb 26 2024	12.85	-0.08	-0.62%	12.95	13.00	12.82	20,231
Feb 23 2024	12.93	0.00	0.00%	12.96	12.98	12.85	30,246
Feb 22 2024	12.93	0.04	0.31%	12.89	12.95	12.89	7,038

SPDR S&P ASX 200 Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions