ASX - Delayed Quote AUD

SPDR S&P World ex Australia Carbon Aware (Hedged) ETF (WXHG.AX)

23.60
-0.37
(-1.54%)
At close: 3:18:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202523.9723.9723.5823.6023.6013,510
Apr 17, 202523.9824.0123.8923.9723.979,578
Apr 16, 202524.1324.1323.9823.9823.986,374
Apr 15, 202524.1624.2324.0624.0624.0618,252
Apr 14, 202524.0524.1124.0424.1124.1110,890
Apr 11, 202524.2624.2623.3723.6823.6813,200
Apr 10, 202524.2224.3024.1624.2124.2123,507
Apr 9, 202522.2522.3521.8622.0122.018,367
Apr 8, 202522.9523.1722.2522.2522.2512,319
Apr 7, 202523.0023.0022.3222.3722.3715,051
Apr 4, 202524.4124.4424.2724.2724.2710,587
Apr 3, 202524.8424.9024.7924.8624.8610,277
Apr 2, 202525.2925.3525.2925.3025.308,867
Apr 1, 202525.2025.2625.1525.1825.1824,757
Mar 31, 202525.6025.6025.0025.0625.068,661
Mar 28, 202525.6625.6725.5425.6025.6015,910
Mar 27, 202526.5026.5025.6725.7125.715,862
Mar 26, 202526.0326.0325.9725.9725.9716,243
Mar 25, 202525.6925.9525.6925.8325.832,492
Mar 24, 202525.6425.7725.6425.6925.695,669
Mar 21, 202525.6525.6525.5825.6425.648,673
Mar 20, 202525.7025.7825.6925.7525.759,859
Mar 19, 202525.5425.5925.5225.5525.557,638
Mar 18, 202525.5925.6625.5925.6325.635,317
Mar 17, 202525.3925.4225.3325.3325.3312,841
Mar 14, 202525.1225.1825.0825.1725.176,928
Mar 13, 202525.3425.3925.1825.1825.186,086
Mar 12, 202525.2425.2725.2025.2125.213,065
Mar 11, 202525.4025.4525.1425.4525.4512,025
Mar 10, 202525.9326.0225.9126.0226.0213,411
Mar 7, 202526.0026.0025.9325.9725.974,218
Mar 6, 202526.2726.2926.2626.2626.2617,957
Mar 5, 202526.3426.4026.0726.1926.1910,424
Mar 4, 202526.5826.5826.2726.3326.333,676
Mar 3, 202526.5926.6126.4926.5926.5911,556
Feb 28, 202526.3126.3226.1626.1626.1613,678
Feb 27, 202526.5626.6326.5526.6026.6010,807
Feb 26, 202526.6326.6626.6126.6126.6141,525
Feb 25, 202526.6626.7026.6426.6426.646,900
Feb 24, 202526.7726.8026.7526.7626.763,190
Feb 21, 202527.0127.0226.9526.9526.951,915
Feb 20, 202527.0527.0926.9827.0427.04104
Feb 19, 202527.0027.1527.0027.1527.151,513
Feb 18, 202527.0927.1227.0527.1227.128,977
Feb 17, 202526.9927.0726.9727.0727.072,189
Feb 14, 202526.9527.0526.9527.0527.052,627
Feb 13, 202526.7426.8326.7426.7826.784,034
Feb 12, 202526.7626.7626.6626.6626.662,873
Feb 11, 202526.6726.7026.6126.6126.616,265
Feb 10, 202526.7926.7926.5926.5926.593,586
Feb 7, 202526.7726.8026.7126.7926.793,903
Feb 6, 202526.6926.7026.6426.6426.643,873
Feb 5, 202526.4926.4926.3726.3726.37796
Feb 4, 202526.5126.5526.4326.4326.432,533
Feb 3, 202526.3026.3026.1126.1426.1411,360
Jan 31, 202526.7126.8526.7126.7926.792,077
Jan 30, 202526.5926.7226.5526.7126.714,929
Jan 29, 202526.6226.6726.5726.5726.57747
Jan 28, 202526.5326.5326.3626.4126.411,815
Jan 24, 202526.6026.6126.5326.5326.531,574
Jan 23, 202526.3226.4526.3226.4026.402,957
Jan 22, 202526.3426.3926.3226.3326.333,269
Jan 21, 202526.1026.2126.0926.1026.1010,693
Jan 20, 202525.9426.1225.9025.9025.909,492
Jan 17, 202525.9525.9525.8525.9525.952,344
Jan 16, 202525.9325.9725.9325.9525.953,914
Jan 15, 202525.5325.5625.5025.5025.505,517
Jan 14, 202525.6025.6025.5425.5925.597,564
Jan 13, 202525.5125.5225.4225.4325.436,632
Jan 10, 202525.8625.8625.7525.8225.825,723
Jan 9, 202525.8025.8825.8025.8525.855,390
Jan 8, 202525.7225.9225.7225.8525.856,851
Jan 7, 202526.0326.0825.7225.7225.7213,784
Jan 6, 202525.9225.9225.9025.9025.90979
Jan 3, 202525.7025.7125.6825.7025.701,294
Jan 2, 202525.7625.8125.6725.7925.791,064
Dec 31, 202425.7525.7825.7125.7625.762,275
Dec 30, 202426.3526.3526.0226.0226.022,521
Dec 27, 202426.1226.3726.1126.3526.353,868
Dec 24, 202425.9325.9625.9125.9125.918,446
Dec 23, 202425.8825.9225.8725.9225.924,005
Dec 20, 202425.8825.8825.5225.5325.536,001
Dec 19, 202425.6725.7625.6725.7325.734,445
Dec 18, 202426.3026.3926.3026.3426.3412,328
Dec 17, 202426.4126.4326.3526.3526.357,167
Dec 16, 202426.4226.4226.3726.3826.388,435
Dec 13, 202426.5926.5926.4026.4226.4223,448
Dec 12, 202426.5726.5926.5526.5926.591,407
Dec 11, 202426.4026.4426.4026.4226.421,388
Dec 10, 202426.5626.5626.4226.4526.457,640
Dec 9, 202426.6026.6026.5226.5626.563,887
Dec 6, 202426.5126.5226.4626.4626.463,537
Dec 5, 202426.5426.5626.5226.5626.563,936
Dec 4, 202426.4426.4526.3826.3926.399,677
Dec 3, 202426.3726.4226.3426.3726.375,311
Dec 2, 202426.1326.2426.1326.2226.222,367
Nov 29, 202426.1726.1826.0626.1326.138,348
Nov 28, 202426.0726.1326.0726.1326.1312,812
Nov 27, 202426.1026.1426.0726.0726.072,314
Nov 26, 202426.2226.2225.9526.0126.018,253
Nov 25, 202426.1126.1526.0726.0726.0716,555
Nov 22, 202425.8825.9425.8825.9025.901,332
Nov 21, 202425.7826.1525.6525.6925.699,274
Nov 20, 202425.8825.8825.7325.7825.788,643
Nov 19, 202425.6925.7625.6625.7325.731,228
Nov 18, 202425.7925.7925.6125.6625.667,595
Nov 15, 202425.9525.9525.8025.8125.818,643
Nov 14, 202425.9625.9925.9525.9525.952,829
Nov 13, 202425.9725.9725.9025.9025.908,451
Nov 12, 202425.7926.1425.7926.0726.077,442
Nov 11, 202426.0626.0826.0126.0626.065,418
Nov 8, 202425.9925.9925.9325.9325.932,792
Nov 7, 202425.8025.8225.7025.7925.793,670
Nov 6, 202425.4125.5425.4025.5425.54317
Nov 5, 202425.1325.1725.1225.1325.137,798
Nov 4, 202425.1525.2125.1225.2125.219,097
Nov 1, 202425.2025.2025.0625.0625.064,337
Oct 31, 202425.4625.5225.4625.4825.48396
Oct 30, 202425.6825.7425.6525.6625.667,349
Oct 29, 202425.6725.6925.6325.6725.6710,798
Oct 28, 202425.6025.7025.6025.7025.706,978
Oct 25, 202425.5525.5525.4725.5025.502,265
Oct 24, 202425.9925.9925.4925.5425.546,592
Oct 23, 202425.6525.6825.5025.6325.634,078
Oct 22, 202425.7225.7225.6425.6525.659,615
Oct 21, 202425.8425.8525.8325.8425.845,146
Oct 18, 202425.7025.7325.6925.6925.691,764
Oct 17, 202425.7525.7525.6525.6525.657,732
Oct 16, 202425.6325.6625.5925.6625.665,876
Oct 15, 202425.8625.9125.8625.8625.866,436
Oct 14, 202425.5925.6425.5625.5925.5912,893
Oct 11, 202425.5125.5225.4925.4925.49109
Oct 10, 202425.5425.5525.5125.5525.556,842
Oct 9, 202425.3325.3625.2925.2925.295,972
Oct 8, 202425.1925.2025.0925.1025.102,114
Oct 7, 202425.3425.3725.3425.3425.34303
Oct 4, 202425.0925.1825.0925.1525.159,950
Oct 3, 202425.1125.2125.1125.1725.172,839
Oct 2, 202425.2125.2225.1125.1125.114,007
Oct 1, 202425.4125.4625.4125.4225.425,979
Sep 30, 202425.4125.4125.3225.3225.321,638
Sep 27, 202425.4625.4925.4125.4925.498,384
Sep 26, 202425.3325.4225.3225.4225.421,992
Sep 25, 202425.2625.2625.1825.1825.181,255
Sep 24, 202425.2025.2125.1225.2125.214,873
Sep 23, 202425.2025.2524.9925.2425.2413,224
Sep 20, 202425.2525.2625.2025.2025.2012,456
Sep 19, 202425.0025.0824.9525.0825.084,576
Sep 18, 202424.9024.9324.8724.9324.9317,753
Sep 17, 202425.0025.0024.8524.8824.889,918
Sep 16, 202424.9124.9124.8624.8924.894,838
Sep 13, 202424.7724.7824.7524.7824.783,442
Sep 12, 202424.5024.6924.5024.6624.667,523
Sep 11, 202424.4024.4324.2824.2824.283,424
Sep 10, 202424.4424.4524.3324.3424.346,250
Sep 9, 202424.4624.4624.1124.2324.232,699
Sep 6, 202424.5724.5724.4824.5024.502,604
Sep 5, 202424.6124.6524.5424.5824.589,130
Sep 4, 202424.5324.5824.4524.4524.459,206
Sep 3, 202425.1125.1525.0925.1125.11503
Sep 2, 202425.1325.1325.0725.1025.104,111
Aug 30, 202424.9625.4024.9625.4025.407,421
Aug 29, 202424.8124.8824.8124.8824.88246
Aug 28, 202425.0025.0324.9925.0025.009,431
Aug 27, 202424.9024.9824.9024.9624.968,500
Aug 26, 202424.9925.0024.9424.9624.963,129
Aug 23, 202424.8424.8524.8124.8524.852,521
Aug 22, 202424.9424.9424.8624.8824.887,344
Aug 21, 202425.0025.0024.8124.8424.841,755
Aug 20, 202424.8324.9024.8324.9024.902,944
Aug 19, 202424.7224.7324.6024.6524.652,932
Aug 16, 202424.6524.6724.6524.6524.655,195
Aug 15, 202424.2824.3124.2724.2724.271,906
Aug 14, 202423.9824.1523.9824.1124.116,312
Aug 13, 202423.7623.8323.7623.8323.834,453
Aug 12, 202423.7223.8523.7223.7323.731,867
Aug 9, 202423.6123.6923.5323.5423.54485
Aug 8, 202423.0523.2523.0523.1923.1914,521
Aug 7, 202423.1223.8023.1223.8023.803,366
Aug 6, 202422.8423.3322.8423.2023.2011,909
Aug 5, 202423.2723.3722.8422.8422.843,114
Aug 2, 202424.3024.3023.9823.9823.982,639
Aug 1, 202424.6924.7124.6724.7124.711,433
Jul 31, 202424.3624.4524.3524.4524.459,999
Jul 30, 202424.3624.4024.3024.4024.40695
Jul 29, 202424.2024.5224.2024.5224.521,116
Jul 26, 202424.2224.2424.2024.2024.2010,021
Jul 25, 202423.8924.2923.8924.2424.242,908
Jul 24, 202424.6824.7024.5924.6324.6310,542
Jul 23, 202424.3324.8324.3324.7724.771,176
Jul 22, 202424.6524.6524.5624.5824.585,323
Jul 19, 202424.7324.7324.6824.6924.699,632
Jul 18, 202424.9125.2324.8924.8924.89878
Jul 17, 202425.1025.2025.1025.1325.1310,089
Jul 16, 202425.0725.1125.0725.1025.101,631
Jul 15, 202425.0225.0725.0225.0425.044,449
Jul 12, 202424.8924.9024.8724.8824.883,543
Jul 11, 202425.0025.0325.0025.0325.031,268
Jul 10, 202424.8024.8124.7724.7724.77487
Jul 9, 202424.7724.8324.7624.7924.793,996
Jul 8, 202424.7024.7324.6824.7024.701,140
Jul 5, 202424.6324.6624.6324.6624.665,756
Jul 4, 202424.5624.6124.5624.5924.592,508
Jul 3, 202424.4324.4724.4324.4424.445,428
Jul 2, 202424.3024.3324.2724.2824.283,531
Jul 1, 202424.6024.6024.3224.3524.353,079
Jun 28, 202424.3224.4224.3224.3924.391,635
Jun 27, 2024 1.635813 Dividend
Jun 27, 202424.2624.3224.2524.3224.3217,908
Jun 26, 202425.9826.0325.9626.0324.398,542
Jun 25, 202425.8825.9325.8225.9324.3017,699
Jun 24, 202425.8925.9025.8325.8524.2312,185
Jun 21, 202425.9125.9125.8725.8724.244,901
Jun 20, 202425.9225.9925.9025.9924.367,630
Jun 19, 202425.9425.9525.8925.8924.264,596
Jun 18, 202425.8325.8725.8325.8624.236,117
Jun 17, 202425.7525.7525.6725.6724.064,434
Jun 14, 202425.8625.8625.7425.7524.1320,008
Jun 13, 202425.7825.8325.7625.8124.1910,999
Jun 12, 202425.5925.5925.5525.5523.9411,494
Jun 11, 202425.5325.5825.5325.5523.943,749
Jun 7, 202425.6225.6225.5725.5723.963,765
Jun 6, 202425.3125.6325.3125.6224.0110,699
Jun 5, 202425.3525.3625.3125.3123.724,372
Jun 4, 202425.2825.3325.2525.2523.667,892
Jun 3, 202425.3125.3425.3125.3123.7210,535
May 31, 202424.9825.0524.9825.0223.458,127
May 30, 202425.0225.0624.9624.9623.395,259
May 29, 202425.3525.3525.2625.2923.7010,956
May 28, 202425.3625.4325.3625.3823.7912,272
May 27, 202425.2825.3825.2825.3823.798,152
May 24, 202425.5025.5025.2225.2223.642,560
May 23, 202425.3925.5425.3925.4923.894,490
May 22, 202425.4125.4725.4025.4023.8011,383
May 21, 202425.4325.4325.3625.3623.7710,818
May 20, 202425.3625.4325.3625.4223.822,814
May 17, 202425.3025.3525.2925.3123.726,202
May 16, 202425.4025.4125.3625.4023.808,952
May 15, 202425.1125.1525.0925.0923.515,700
May 14, 202424.9625.0124.9625.0123.443,832
May 13, 202425.0025.0324.9824.9823.418,618
May 10, 202424.9724.9724.9624.9723.405,519
May 9, 202424.8424.8524.8024.8023.246,717
May 8, 202424.8524.8524.7924.8023.2413,625
May 7, 202424.7524.7924.7524.7523.198,377
May 6, 202424.5324.6024.5324.5423.009,500
May 3, 202424.3424.3624.3024.3022.778,070
May 2, 202424.2024.2624.1024.2022.6811,754
May 1, 202424.2124.2124.1724.1922.672,450
Apr 30, 202424.5224.5224.4724.4722.936,938
Apr 29, 202424.5224.5724.5024.5523.0114,003
Apr 26, 202424.4124.4124.2724.3222.796,338
Apr 24, 202424.2724.3724.2624.3722.847,837
Apr 23, 202423.9823.9823.9223.9222.424,727
Apr 22, 202423.8223.8423.7823.8022.306,459

Related Tickers