Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-27 07:46:36 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SFY) SPDR S&P/ASX 50 FUND Daily Prices...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

SFY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 28 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SFY    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

150 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-26 Fri ### ### ### ### 29.9 29.9 0.0
2024-Apr-24 Wed 68.79 68.79 ### 68.2 ### ### ###
2024-Apr-23 Tue ### 68.25 ### ### ### ### 0.0
2024-Apr-22 Mon 67.43 ### 67.43 67.88 8,284 ### 71.3 71.3 4.8
2024-Apr-19 Fri 67.51 67.51 66.56 ### 3,174 ### 38.5 38.5 0.0
2024-Apr-18 Thu 67.42 ### 67.4 67.71 5,770 194,449 ### ### ###
2024-Apr-17 Wed ### ### 67.45 67.57 9,856 ### 34.0 34.0 ###
2024-Apr-16 Tue 68.5 68.58 67.42 67.74 6,741 458,388 41.4 41.4 4.8
2024-Apr-15 Mon 68.81 ### 68.74 68.88 3,020 ### 73.6 73.6 ###
2024-Apr-12 Fri 69.2 69.2 68.88 ### 3,876 ### ### ### 0.0
2024-Apr-11 Thu 68.83 ### 68.83 ### 2,525 ### 68.1 68.1 0.0
2024-Apr-10 Wed 69.4 69.82 69.4 ### ### ### 0.0
2024-Apr-09 Tue 69.25 69.47 69.25 ### 10,859 753,180 67.8 67.8 0.0
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 33.0 33.0 0.0
2024-Apr-04 Thu ### 69.46 ### ### 6,487 ### ### ### 0.0
2024-Apr-03 Wed 69.54 69.8 ### ### 40.1 40.1 0.0
2024-Apr-02 Tue ### ### 69.85 ### 21,320 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 1,350 0 70.3 70.3 0.0
2024-Mar-26 Tue 69.84 ### 69.59 ### 3,829 ### 35.2 35.2 0.0
2024-Mar-25 Mon 69.56 ### 69.56 ### 38,324 ### 74.9 74.9 0.0
2024-Mar-22 Fri 69.52 69.52 69.2 69.42 4,241 294,155 ### ### 5.0
2024-Mar-21 Thu 68.83 69.545 68.83 69.51 ### ### ###
2024-Mar-20 Wed ### 69.21 68.83 68.83 2,725 188,079 33.7 33.7 ###
2024-Mar-19 Tue 68.88 ### ### 68.87 2,926 0 36.1 36.1 ###
2024-Mar-18 Mon ### 68.59 ### 68.57 1,042 ### ### ### 4.9
2024-Mar-15 Fri 68.5 68.54 67.89 68.52 66.6 66.6 4.9
2024-Mar-14 Thu ### ### 68.85 68.85 4,826 ### 34.3 34.3 4.9
2024-Mar-13 Wed ### 69.22 ### ### 5,624 194,646 69.0 69.0 0.0
2024-Mar-12 Tue ### ### 68.87 68.89 31.0 31.0 ###
2024-Mar-11 Mon 69.89 69.89 ### ### 30.2 30.2 0.0
2024-Mar-08 Fri ### ### ### 70.24 6,475 0 73.7 73.7 5.0
2024-Mar-07 Thu 69.5 69.55 69.24 69.46 ### ### ###
2024-Mar-06 Wed 68.77 ### 68.73 ### 68.6 68.6 0.0
2024-Mar-05 Tue ### ### 68.84 68.85 ### ### 4.9
2024-Mar-04 Mon ### 69.2 68.89 ### 8,143 ### 37.4 37.4 0.0
2024-Mar-01 Fri 68.81 ### ### ### 66.9 66.9 0.0
2024-Feb-29 Thu 68.2 ### ### 68.5 64.7 64.7 4.9
2024-Feb-28 Wed ### ### ### 68.2 ### ### ###
2024-Feb-27 Tue ### ### 67.86 68.23 4,882 165,646 ### ### ###
2024-Feb-26 Mon ### 68.4 ### ### 71.0 71.0 0.0
2024-Feb-23 Fri 67.75 68.21 67.75 ### ### ### 0.0
2024-Feb-22 Thu 67.8 67.8 ### ### 33.0 33.0 0.0
2024-Feb-21 Wed 67.8 ### ### 67.7 ### ### 4.8
2024-Feb-20 Tue 68.22 68.22 ### ### 8,929 ### ### ### 0.0
2024-Feb-19 Mon ### 68.25 ### 68.2 4,182 ### ### ### ###
2024-Feb-16 Fri 67.57 ### 67.57 ### 8,140 ### ### ### 0.0
2024-Feb-15 Thu ### ### ### 67.48 4,751 0 ### ### 4.8
2024-Feb-14 Wed ### ### ### ### 5,755 0 ### ### 0.0
2024-Feb-13 Tue 67.72 67.76 67.52 67.52 36.1 36.1 4.8
2024-Feb-12 Mon ### ### ### ### 5,050 0 ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 2,487 0 68.8 68.8 0.0
2024-Feb-08 Thu ### 68.2 67.84 ### 10,745 730,874 ### ### 0.0
2024-Feb-07 Wed ### ### 67.83 67.85 7,089 240,423 31.4 31.4 ###
2024-Feb-06 Tue 67.84 67.84 67.27 67.5 12,185 823,157 31.0 31.0 ###
2024-Feb-05 Mon 68.58 68.58 67.72 ### ### ### 0.0
2024-Feb-02 Fri 67.85 ### 67.85 ### ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 4,645 0 ### ### 0.0
2024-Jan-31 Wed 67.77 68.45 67.45 68.42 ### ### 4.9
2024-Jan-30 Tue ### ### ### ### 62,788 0 ### ### 0.0
2024-Jan-29 Mon ### 67.59 ### 67.55 18,481 ### 72.2 72.2 4.8
2024-Jan-25 Thu 67.2 ### ### ### 71.6 71.6 0.0
2024-Jan-24 Wed ### ### 66.8 ### ### ### 0.0
2024-Jan-23 Tue 66.45 ### 66.45 ### 76.4 76.4 0.0
2024-Jan-22 Mon ### 66.52 ### 66.51 2,150 ### 79.9 79.9 ###
2024-Jan-19 Fri ### 66.24 65.84 ### 18,542 ### ### ### 0.0
2024-Jan-18 Thu 65.5 65.5 ### ### 4,025 ### 38.3 38.3 0.0
2024-Jan-17 Wed 65.76 ### 65.52 ### ### ### 0.0
2024-Jan-16 Tue 66.4 66.41 65.77 65.81 ### ### ###
2024-Jan-15 Mon 66.54 ### 66.4 66.59 ### ### ###
2024-Jan-12 Fri 66.27 ### 66.27 66.54 3,287 ### 70.4 70.4 4.8
2024-Jan-11 Thu 66.77 66.78 66.56 66.77 7,121 474,757 70.3 70.3 ###
2024-Jan-10 Wed 66.43 66.73 ### ### 2,676 89,284 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### 66.71 66.29 66.29 6,220 ### 40.4 40.4 ###
2024-Jan-05 Fri ### ### ### 66.7 ### ### 4.8
2024-Jan-04 Thu 66.84 66.84 66.58 ### 3,075 ### ### ### 0.0
2024-Jan-03 Wed 67.27 67.27 ### ### 38.2 38.2 0.0
2024-Jan-02 Tue 67.27 67.75 67.27 67.71 72.4 72.4 ###
2023-Dec-29 Fri 67.4 67.42 67.24 67.27 13,252 892,257 31.2 31.2 ###
2023-Dec-28 Thu ### ### 67.28 67.53 15,779 ### 27.9 27.9 ###
2023-Dec-27 Wed ### 67.89 67.57 ### 6,870 ### 65.6 65.6 0.0
2023-Dec-22 Fri ### ### ### ### 78.1 78.1 0.0
2023-Dec-21 Thu 67.5 67.5 ### 67.22 32.1 32.1 ###
2023-Dec-20 Wed ### 67.48 ### 67.48 69.4 69.4 4.8
2023-Dec-19 Tue ### ### ### ### 69.1 69.1 0.0
2023-Dec-18 Mon 66.45 66.52 66.21 ### 15,222 ### 35.1 35.1 0.0
2023-Dec-15 Fri ### ### ### 66.49 ### ### ###
2023-Dec-14 Thu ### ### ### 65.88 63.1 63.1 4.7
2023-Dec-13 Wed 64.73 ### 64.73 ### ### ### 0.0
2023-Dec-12 Tue 64.59 64.78 64.49 64.73 70.9 70.9 ###
2023-Dec-11 Mon 64.23 64.52 64.23 ### 74.8 74.8 0.0
2023-Dec-08 Fri ### ### ### 64.29 13,386 0 64.6 64.6 4.6
2023-Dec-07 Thu 64.21 64.21 ### ### 29,683 952,972 37.0 37.0 0.0
2023-Dec-06 Wed 63.52 64.23 ### 64.22 ### ### 4.6
2023-Dec-05 Tue ### ### ### ### 37.6 37.6 0.0
2023-Dec-04 Mon 63.74 ### ### ### 5,821 0 38.9 38.9 0.0
2023-Dec-01 Fri 63.2 63.26 ### 63.26 9,955 314,876 ### ### 4.5
2023-Nov-30 Thu 62.74 ### 62.74 ### 6,527 204,751 72.9 72.9 0.0
2023-Nov-29 Wed ### ### 62.82 62.82 35.0 35.0 4.5
2023-Nov-28 Tue 62.57 ### 62.57 62.78 ### ### 4.5
2023-Nov-27 Mon ### ### 62.59 62.59 40.3 40.3 ###
2023-Nov-24 Fri 62.89 63.21 62.89 ### 4,257 ### ### ### 0.0
2023-Nov-23 Thu 63.27 63.27 62.89 62.89 34.4 34.4 4.5
2023-Nov-22 Wed ### 63.45 63.26 ### ### ### 0.0
2023-Nov-21 Tue ### 63.4 ### 63.21 9,355 296,553 36.1 36.1 ###
2023-Nov-20 Mon ### ### ### ### 5,487 0 ### ### 0.0
2023-Nov-17 Fri 63.2 63.2 ### ### 2,349 74,228 ### ### 0.0
2023-Nov-16 Thu 63.52 63.52 ### ### 25,823 ### 35.6 35.6 0.0
2023-Nov-15 Wed 63.45 63.5 ### 63.26 14,375 ### 33.3 33.3 4.5
2023-Nov-14 Tue ### ### ### 62.56 ### ### 4.5
2023-Nov-13 Mon 62.24 62.24 ### ### 4,723 146,979 ### ### 0.0
2023-Nov-10 Fri 62.48 62.48 ### ### 5,384 ### ### ### 0.0
2023-Nov-09 Thu 62.49 62.72 62.48 62.48 ### ### 4.5
2023-Nov-08 Wed ### 62.25 ### ### 66.0 66.0 0.0
2023-Nov-07 Tue 62.59 62.59 ### ### 7,971 249,452 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 6,729 0 ### ### 0.0
2023-Nov-03 Fri ### 62.22 ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### 61.79 61.47 61.49 27.6 27.6 4.4
2023-Nov-01 Wed 60.89 ### ### ### 4,189 0 ### ### 0.0
2023-Oct-31 Tue 60.78 60.78 60.42 60.47 ### ### ###
2023-Oct-30 Mon 60.8 60.8 ### 60.45 2,455 ### 33.5 33.5 4.3
2023-Oct-27 Fri 60.88 ### 60.88 ### 5,522 168,089 ### ### 0.0
2023-Oct-26 Thu ### 60.76 60.44 ### ### ### 0.0
2023-Oct-25 Wed ### ### 60.89 ### ### ### 0.0
2023-Oct-24 Tue 61.24 61.24 60.88 ### 7,085 ### 32.1 32.1 0.0
2023-Oct-23 Mon ### ### 60.8 60.84 10,125 ### 39.3 39.3 4.3
2023-Oct-20 Fri ### ### 61.25 61.41 ### ### ###
2023-Oct-19 Thu 62.24 62.24 61.8 ### 6,474 ### ### ### 0.0
2023-Oct-18 Wed ### ### 62.7 62.82 10,174 318,954 ### ### 4.5
2023-Oct-17 Tue 62.5 ### 62.5 62.72 8,820 275,625 ### ### 4.5
2023-Oct-16 Mon 62.55 62.56 62.41 62.45 ### ### ###
2023-Oct-13 Fri 62.74 62.76 62.28 ### 36.9 36.9 0.0
2023-Oct-12 Thu ### ### 62.88 ### 8,744 ### 68.7 68.7 0.0
2023-Oct-11 Wed ### 62.89 ### 62.85 66.1 66.1 ###
2023-Oct-10 Tue ### 62.57 ### 62.5 71.1 71.1 4.5
2023-Oct-09 Mon ### ### 61.86 61.86 9,972 ### 41.2 41.2 4.4
2023-Oct-06 Fri 61.45 ### 61.45 61.85 77.8 77.8 4.4
2023-Oct-05 Thu ### 61.56 61.2 61.5 68.4 68.4 4.4
2023-Oct-04 Wed ### 61.44 ### ### ### ### 0.0
2023-Oct-03 Tue ### 61.81 ### ### ### ### 0.0
2023-Oct-02 Mon ### 62.41 ### 62.26 ### ### 4.4
2023-Sep-29 Fri ### 62.56 ### 62.48 4,951 ### ### ### 4.5
2023-Sep-28 Thu ### 62.49 ### ### 68.4 68.4 0.0
2023-Sep-27 Wed 63.4 63.4 ### 63.29 32.4 32.4 ###
2023-Sep-26 Tue ### ### 63.27 63.45 4,826 152,670 ### ### 4.5
2023-Sep-25 Mon 63.4 63.57 63.27 63.54 67.9 67.9 4.5
2023-Sep-22 Fri ### 63.48 62.71 63.48 ### ### 4.5
2023-Sep-21 Thu ### 64.2 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-27 07:46:36 thru 2024-04-27 07:46:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000