Str Trks S&P ASX 200 Fund (YSTW)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.869 | -2.45391523554 | 76.164 | 76.732 | 74.048 | 0 | 0 | DE |
| 4 | -1.176 | -1.55821441348 | 75.471 | 77.344 | 74.048 | 0 | 0 | DE |
| 12 | -2.096 | -2.74377871739 | 76.391 | 77.344 | 72.915 | 0 | 0 | DE |
| 26 | 1.876 | 2.59048039879 | 72.419 | 77.344 | 71.741 | 0 | 0 | DE |
| 52 | 5.416 | 7.86306421406 | 68.879 | 77.344 | 67.492 | 0 | 0 | DE |
| 156 | 7.45 | 11.1451866258 | 66.845 | 77.344 | 58.062 | 0 | 0 | DE |
| 260 | 8.153 | 12.3265096308 | 66.142 | 77.344 | 41.185 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 74.59 | -0.04 | -0.05 | 74.644 | 74.773 | 73.913 | 0 |
| 1740114900 | 74.631 | -0.14 | -0.18 | 74.866 | 75.157 | 74.567 | 0 |
| 1740028500 | 74.766 | -0.87 | -1.14 | 75.726 | 75.726 | 74.542 | 0 |
| 1739942100 | 75.631 | -0.51 | -0.67 | 76.169 | 76.171 | 75.35 | 0 |
| 1739855700 | 76.144 | -0.39 | -0.51 | 76.656 | 76.732 | 76.033 | 0 |
| 1739769300 | 76.532 | -0.35 | -0.46 | 76.164 | 76.534 | 75.695 | 0 |
| 1739510100 | 76.882 | 0.26 | 0.34 | 76.666 | 77.344 | 76.666 | 0 |
| 1739423700 | 76.624 | 0.09 | 0.12 | 76.611 | 76.968 | 76.604 | 0 |
| 1739337300 | 76.534 | 0.36 | 0.48 | 76.148 | 76.542 | 76.02 | 0 |
| 1739250900 | 76.17 | 0.01 | 0.01 | 76.136 | 76.432 | 76.119 | 0 |
| 1739164500 | 76.162 | -0.25 | -0.32 | 76.394 | 76.394 | 75.806 | 0 |
| 1738905300 | 76.41 | 0.01 | 0.01 | 76.478 | 76.586 | 76.277 | 0 |
| 1738818900 | 76.4 | 0.86 | 1.14 | 75.545 | 76.497 | 75.545 | 0 |
| 1738732500 | 75.536 | 0.13 | 0.17 | 75.159 | 75.763 | 75.159 | 0 |
| 1738646100 | 75.408 | 0.25 | 0.34 | 75.208 | 75.808 | 75.208 | 0 |
| 1738559700 | 75.156 | -1.49 | -1.94 | 76.577 | 76.577 | 74.997 | 0 |
| 1738300500 | 76.641 | 0.37 | 0.48 | 76.231 | 76.889 | 76.231 | 0 |
| 1738214100 | 76.275 | 0.4 | 0.52 | 75.811 | 76.426 | 75.788 | 0 |
| 1738127700 | 75.88 | 0.4 | 0.53 | 75.384 | 76.107 | 75.34 | 0 |
| 1738041300 | 75.48 | 0 | 0.00 | 75.471 | 75.636 | 75.283 | 0 |
| 1737695700 | 75.478 | 0.36 | 0.48 | 75.199 | 75.58 | 75.199 | 0 |
| 1737609300 | 75.117 | -0.55 | -0.73 | 75.651 | 75.651 | 75.082 | 0 |
| 1737522900 | 75.666 | 0.29 | 0.38 | 75.412 | 75.894 | 75.356 | 0 |
| 1737436500 | 75.378 | 0.43 | 0.57 | 74.918 | 75.869 | 74.918 | 0 |
| 1737350100 | 74.948 | 0.36 | 0.48 | 74.586 | 74.998 | 74.586 | 0 |
| 1737090900 | 74.589 | -0.12 | -0.16 | 74.734 | 74.918 | 74.518 | 0 |
| 1737004500 | 74.705 | 0.94 | 1.27 | 73.716 | 74.904 | 73.716 | 0 |
| 1736918100 | 73.766 | -0.07 | -0.09 | 73.875 | 74.17 | 73.715 | 0 |
| 1736831700 | 73.833 | 0.32 | 0.43 | 73.526 | 74.085 | 73.526 | 0 |
| 1736745300 | 73.517 | -0.92 | -1.23 | 74.44 | 74.44 | 73.244 | 0 |
| 1736486100 | 74.433 | -0.22 | -0.29 | 74.754 | 74.994 | 74.151 | 0 |
| 1736399700 | 74.649 | -0.33 | -0.44 | 74.933 | 74.933 | 74.419 | 0 |
| 1736313300 | 74.978 | 0.65 | 0.88 | 74.356 | 75.129 | 74.152 | 0 |
| 1736226900 | 74.324 | 0.28 | 0.38 | 74.108 | 74.469 | 74.108 | 0 |
| 1736140500 | 74.045 | -0.04 | -0.05 | 74.046 | 74.41 | 73.972 | 0 |
| 1735881300 | 74.082 | 0.48 | 0.65 | 73.605 | 74.166 | 73.598 | 0 |
| 1735794900 | 73.6 | 0.38 | 0.51 | 73.224 | 73.63 | 73.11 | 0 |
| 1735617660 | 73.225 | -0.56 | -0.75 | 73.906 | 73.906 | 73.225 | 0 |
| 1735535700 | 73.782 | -0.95 | -1.27 | 74.057 | 74.057 | 73.363 | 0 |
| 1735276500 | 74.734 | 0.28 | 0.38 | 74.458 | 75.008 | 74.458 | 0 |
| 1735014060 | 74.454 | 0.25 | 0.33 | 74.28 | 74.494 | 74.205 | 0 |
| 1734930900 | 74.207 | 1.18 | 1.61 | 73.062 | 74.218 | 73.062 | 0 |
| 1734671700 | 73.032 | -0.9 | -1.22 | 73.978 | 73.978 | 72.915 | 0 |
| 1734585300 | 73.935 | -1.35 | -1.80 | 75.256 | 75.256 | 73.587 | 0 |
| 1734498900 | 75.288 | -0.06 | -0.07 | 75.299 | 75.563 | 75.142 | 0 |
| 1734412500 | 75.344 | 0.67 | 0.90 | 74.714 | 75.42 | 74.606 | 0 |
| 1734326100 | 74.674 | -0.5 | -0.66 | 75.134 | 75.134 | 74.635 | 0 |
| 1734066900 | 75.17 | -0.32 | -0.42 | 75.441 | 75.441 | 74.835 | 0 |
| 1733980500 | 75.485 | -0.17 | -0.23 | 75.653 | 75.946 | 75.408 | 0 |
| 1733894100 | 75.658 | -0.41 | -0.53 | 76.008 | 76.032 | 75.548 | 0 |
| 1733807700 | 76.064 | -0.14 | -0.18 | 76.278 | 76.494 | 75.708 | 0 |
| 1733721300 | 76.201 | -0.05 | -0.06 | 76.259 | 76.259 | 75.812 | 0 |
| 1733462100 | 76.25 | -0.46 | -0.60 | 76.747 | 76.747 | 76.248 | 0 |
| 1733375700 | 76.709 | 0.05 | 0.06 | 76.635 | 76.922 | 76.635 | 0 |
| 1733289300 | 76.662 | -0.34 | -0.44 | 76.93 | 76.966 | 76.345 | 0 |
| 1733202900 | 77 | 0.57 | 0.75 | 76.497 | 77.099 | 76.497 | 0 |
| 1733116500 | 76.43 | 0.09 | 0.12 | 76.391 | 76.665 | 76.378 | 0 |
| 1732857300 | 76.339 | -0.27 | -0.35 | 76.456 | 76.456 | 75.959 | 0 |
| 1732770900 | 76.609 | 0.58 | 0.77 | 76.114 | 76.754 | 76.114 | 0 |
| 1732684500 | 76.027 | 0.32 | 0.42 | 75.684 | 76.207 | 75.684 | 0 |
| 1732598100 | 75.708 | -0.62 | -0.81 | 76.209 | 76.351 | 75.625 | 0 |
| 1732511700 | 76.324 | 0.26 | 0.35 | 75.994 | 76.608 | 75.994 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
