(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 10...
TOC    Company Info for SFY    Limits
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 17th May 2024 Latest price with VOLUME for SFY .. Friday 10th November 2023
SFY is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 28
| 1
| 0.0 |
MAX
| 70.43
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for SFY    Bottom
End of day Prices (full format), 150 Days for (SFY) SPDR S&P/ASX 50 FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Dec-12 Wed
| 51.74
| 52.24
| 51.72
| 52.24
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 51.41
| 51.59
| 51.29
| 51.49
|
|
| ###
| ###
| 3.7 |
2018-Dec-10 Mon
| 51.79
| ###
| ###
| ###
| 9,553
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 52.27
| 52.46
| 2,724
| ###
| 75.2
| 75.2
| 3.7 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2018-Dec-05 Wed
| ###
| 52.28
| 51.8
| 52.22
|
|
| ###
| ###
| 3.7 |
2018-Dec-04 Tue
| 52.89
| ###
| ###
| ###
| 3,684
| 0
| 41.7
| 41.7
| 0.0 |
2018-Dec-03 Mon
| 52.82
| ###
| 52.82
| ###
| 3,173
| ###
| 63.5
| 63.5
| 0.0 |
2018-Nov-30 Fri
| 52.7
| 52.7
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Nov-29 Thu
| 53.25
| 53.25
| ###
| ###
| 52,049
| ###
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| 53.74
| 7,373
| 0
| 36.5
| 36.5
| 3.8 |
2018-Nov-12 Mon
| ###
| 54.49
| ###
| 54.49
|
|
| 75.7
| 75.7
| 3.9 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 3,242
| 0
| 30.2
| 30.2
| 0.0 |
2018-Nov-08 Thu
| 54.23
| 54.25
| ###
| 54.21
| 20,523
| 556,686
| ###
| ###
| 3.9 |
2018-Nov-07 Wed
| ###
| 53.83
| 53.5
| 53.83
|
|
| ###
| ###
| 3.8 |
2018-Nov-06 Tue
| 53.48
| 53.73
| 53.47
| 53.72
|
|
| ###
| ###
| 3.8 |
2018-Nov-05 Mon
| ###
| ###
| ###
| 53.22
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 53.52
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 52.89
| ###
| 32,451
| ###
| 24.5
| 24.5
| 0.0 |
2018-Oct-30 Tue
| ###
| 53.8
| ###
| 53.8
| 6,676
| 179,584
| ###
| ###
| 3.8 |
2018-Oct-29 Mon
| ###
| 52.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 51.85
| ###
| 51.49
| 51.49
| 6,854
| 176,456
| ###
| ###
| 3.7 |
2018-Oct-25 Thu
| ###
| 52.58
| 51.75
| 51.75
| 13,829
| 721,389
| ###
| ###
| ### |
2018-Oct-24 Wed
| ###
| 53.25
| 53
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| 53.5
| 53.5
| 53.2
| 53.26
| 1,226
| ###
| ###
| ###
| 3.8 |
2018-Oct-22 Mon
| ###
| 53.83
| ###
| ###
| 4,347
| ###
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| 53.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 53.8
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Oct-17 Wed
| 53.83
| 54
| 53.5
| ###
| 3,625
| 194,843
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 53.25
| ###
| 2,842
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 53.45
| 53.45
| 53
| 53.25
| 2,443
| 130,028
| 37.6
| 37.6
| ### |
2018-Oct-12 Fri
| 53.5
| ###
| 53.4
| ###
|
|
| 55.2
| 55.2
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 53.71
| 53.73
| 11,944
| 320,756
| 42.3
| 42.3
| 3.8 |
2018-Oct-10 Wed
| ###
| ###
| 54.87
| ###
| 6,552
| 179,754
| 34.6
| 34.6
| 0.0 |
2018-Oct-09 Tue
| 55
| ###
| 54.87
| ###
| 14,859
| 407,656
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 55.5
| 55.5
| 38,978
| ###
| 30.8
| 30.8
| 4.0 |
2018-Oct-05 Fri
| 56.2
| 56.23
| 56.2
| 56.21
|
|
| 68.2
| 68.2
| ### |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Oct-03 Wed
| ###
| 55.75
| ###
| 55.72
|
|
| 66.4
| 66.4
| ### |
2018-Oct-02 Tue
| 55
| ###
| 55
| 55.56
|
|
| 84.4
| 84.4
| 4.0 |
2018-Oct-01 Mon
| 56
| 56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 56.2
| 56.56
| 56.2
| 56.56
| 2,823
| ###
| 72.5
| 72.5
| ### |
2018-Sep-27 Thu
| 56.23
| 56.23
| ###
| ###
| 5,976
| ###
| 32.4
| 32.4
| 0.0 |
2018-Sep-26 Wed
| 57.57
| 57.57
| ###
| ###
| 3,572
| 102,820
| 28.0
| 28.0
| 0.0 |
2018-Sep-25 Tue
| 57.25
| ###
| ###
| 57.24
| 4,149
| 0
| ###
| ###
| 4.1 |
2018-Sep-24 Mon
| ###
| ###
| ###
| 57.28
| 6,652
| 0
| 69.4
| 69.4
| ### |
2018-Sep-21 Fri
| 57.46
| 57.46
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Sep-20 Thu
| 57
| 57.2
| 57
| ###
| 8,126
| ###
| 71.1
| 71.1
| 0.0 |
2018-Sep-19 Wed
| 57.42
| 57.42
| ###
| 57.24
| 1,441
| 41,371
| 29.6
| 29.6
| 4.1 |
2018-Sep-18 Tue
| ###
| ###
| 56.8
| 56.89
| 2,927
| 83,126
| 40.1
| 40.1
| ### |
2018-Sep-17 Mon
| ###
| ###
| 56.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 56.52
| ###
| 56.52
| ###
| 11,174
| 315,777
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 57.82
| 57.82
| ###
| ###
| 4,854
| 140,329
| 15.6
| 15.6
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 56.87
| ###
| 18,941
| 538,587
| 29.8
| 29.8
| 0.0 |
2018-Sep-11 Tue
| 56.75
| ###
| 56.75
| ###
| 7,546
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 56.51
| 56.8
| 56.5
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-07 Fri
| 56.53
| ###
| ###
| 56.57
| 11,780
| 0
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| ###
| 56.78
| 56.79
| 11,351
| 322,254
| 39.1
| 39.1
| ### |
2018-Sep-05 Wed
| 57.84
| 57.84
| ###
| 57.41
| 16,786
| 485,451
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| 57.79
| 57.86
| 1,740
| 50,277
| 34.6
| 34.6
| 4.1 |
2018-Sep-03 Mon
| 58.2
| 58.28
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2018-Aug-31 Fri
| 58.41
| 58.41
| 58.25
| 58.28
|
|
| 34.2
| 34.2
| 4.2 |
2018-Aug-30 Thu
| 58.53
| 58.59
| 58.41
| 58.41
| 15,228
| ###
| 37.4
| 37.4
| 4.2 |
2018-Aug-29 Wed
| ###
| 58.22
| ###
| 58.22
| 4,082
| 118,827
| 69.7
| 69.7
| 4.2 |
2018-Aug-28 Tue
| 57.88
| ###
| 57.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 57.51
| 57.55
| ###
| 57.52
| 5,640
| ###
| ###
| ###
| 4.1 |
2018-Aug-24 Fri
| ###
| ###
| 57.26
| 57.48
|
|
| 35.8
| 35.8
| 4.1 |
2018-Aug-23 Thu
| 57.72
| 57.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 57.71
| 57.71
| 57.47
| 57.52
| 9,845
| 566,973
| 32.0
| 32.0
| 4.1 |
2018-Aug-21 Tue
| 58.44
| 58.44
| 57.8
| 57.83
|
|
| 25.1
| 25.1
| ### |
2018-Aug-20 Mon
| 58.51
| 58.51
| 58.41
| 58.41
| 1,270
| 74,244
| 35.6
| 35.6
| 4.2 |
2018-Aug-17 Fri
| 58.24
| 58.5
| 58.24
| 58.42
|
|
| 68.3
| 68.3
| 4.2 |
2018-Aug-16 Thu
| ###
| 58.44
| ###
| 58.44
|
|
| ###
| ###
| 4.2 |
2018-Aug-15 Wed
| 57.88
| ###
| 57.81
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Aug-14 Tue
| 57.55
| 57.83
| 57.55
| 57.83
|
|
| 73.1
| 73.1
| ### |
2018-Aug-13 Mon
| ###
| ###
| 57.22
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Aug-10 Fri
| ###
| 57.73
| 57.58
| 57.58
|
|
| ###
| ###
| 4.1 |
2018-Aug-09 Thu
| 57.59
| ###
| 57.56
| 57.82
| 51,329
| 1,477,248
| 73.8
| 73.8
| ### |
2018-Aug-08 Wed
| 57.49
| 57.57
| 57.28
| 57.28
|
|
| 32.3
| 32.3
| ### |
2018-Aug-07 Tue
| 57.41
| 57.42
| 57.25
| 57.28
| 5,859
| 335,925
| 39.0
| 39.0
| ### |
2018-Aug-06 Mon
| 57.22
| 57.5
| 57.22
| 57.22
|
|
| 71.5
| 71.5
| 4.1 |
2018-Aug-03 Fri
| 57.4
| 57.41
| 56.88
| 56.88
|
|
| ###
| ###
| 4.1 |
2018-Aug-02 Thu
| 57.57
| 57.57
| 57.26
| 57.28
| 8,220
| 471,951
| 36.7
| 36.7
| ### |
2018-Aug-01 Wed
| 57.75
| 57.75
| 57.5
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2018-Jul-31 Tue
| ###
| 57.76
| ###
| 57.76
|
|
| 73.9
| 73.9
| 4.1 |
2018-Jul-30 Mon
| ###
| ###
| ###
| 57.48
|
|
| 36.6
| 36.6
| 4.1 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 470
| 0
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 57
| ###
| ###
| ###
| 7,852
| 0
| 72.3
| 72.3
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 5,548
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 57.26
| 57.4
| 57.26
| ###
| 2,649
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 57.59
| 57.59
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Jul-20 Fri
| 57.5
| ###
| 57.47
| 57.52
| 9,149
| ###
| ###
| ###
| 4.1 |
2018-Jul-19 Thu
| 57.25
| 57.46
| 57.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 57.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 56.77
| 56.77
|
|
| 38.8
| 38.8
| 4.1 |
2018-Jul-16 Mon
| 57.44
| 57.44
| ###
| ###
| 42,077
| 1,208,451
| 32.7
| 32.7
| 0.0 |
2018-Jul-13 Fri
| 57.55
| 57.55
| 57.25
| 57.44
| 5,248
| ###
| ###
| ###
| 4.1 |
2018-Jul-12 Thu
| ###
| 57.52
| ###
| 57.52
|
|
| 74.2
| 74.2
| 4.1 |
2018-Jul-11 Wed
| ###
| ###
| 56.86
| 56.86
| 6,621
| ###
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| 58.5
| ###
| 58.5
| 15,052
| 440,271
| 84.0
| 84.0
| 4.2 |
2018-Jul-09 Mon
| 57.76
| 57.76
| 57.58
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-Jul-06 Fri
| ###
| 57.41
| ###
| 57.41
| 2,886
| 82,842
| 74.6
| 74.6
| ### |
2018-Jul-05 Thu
| 56.85
| ###
| 56.8
| ###
| 4,853
| 137,825
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 56.82
| 56.82
| 56.56
| 56.59
|
|
| 36.9
| 36.9
| 4.0 |
2018-Jul-03 Tue
| 56.5
| ###
| 56.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 56.8
| 56.84
| ###
| ###
| 6,148
| 174,726
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 56.78
| 56.78
| 2,978
| 84,545
| 30.6
| 30.6
| 4.1 |
2018-Jun-28 Thu
| 56.43
| ###
| 56.43
| ###
| 2,453
| ###
| 76.7
| 76.7
| 0.0 |
2018-Jun-27 Wed
| 57.23
| 57.23
| ###
| ###
| 13,022
| 372,624
| 36.2
| 36.2
| 0.0 |
2018-Jun-26 Tue
| 56.76
| ###
| 56.76
| ###
| 4,688
| 133,045
| 77.6
| 77.6
| 0.0 |
2018-Jun-25 Mon
| 57.5
| 57.5
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2018-Jun-22 Fri
| ###
| 57.4
| ###
| 57.27
| 4,574
| 131,273
| 74.2
| 74.2
| ### |
2018-Jun-21 Thu
| 57
| 57.42
| 57
| ###
| 16,023
| 916,675
| 75.3
| 75.3
| 0.0 |
2018-Jun-20 Wed
| 56.45
| 56.75
| ###
| 56.75
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 56.4
| 56.4
| ###
| 56.21
| 6,276
| 176,983
| ###
| ###
| ### |
2018-Jun-18 Mon
| 55.89
| ###
| 55.89
| 56
| 2,346
| 65,558
| 75.4
| 75.4
| 4.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| 55.89
| 45,025
| 0
| ###
| ###
| 4.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 4,358
| 0
| 30.6
| 30.6
| 0.0 |
2018-Jun-13 Wed
| 55.48
| 55.52
| ###
| ###
| 10,482
| 290,980
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 55.46
| 55.48
| 10,026
| 278,020
| ###
| ###
| 4.0 |
2018-Jun-08 Fri
| 55.48
| 55.58
| 55.42
| 55.46
|
|
| ###
| ###
| ### |
2018-Jun-07 Thu
| ###
| 55.73
| 55.58
| 55.58
|
|
| 33.6
| 33.6
| ### |
2018-Jun-06 Wed
| 55.21
| 55.29
| 55.21
| 55.29
| 6,477
| 357,854
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| ###
| 55
| ###
| 5,527
| ###
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 55.47
| 55.8
| 55.29
| 55.8
| 3,476
| 193,074
| ###
| ###
| 4.0 |
2018-Jun-01 Fri
| ###
| ###
| 55
| ###
| 5,488
| 150,920
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 55.5
| ###
| 55.21
| 55.29
|
|
| 29.5
| 29.5
| ### |
2018-May-30 Wed
| 55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 55.46
| 55.29
| 55.29
|
|
| 32.8
| 32.8
| ### |
2018-May-28 Mon
| 55.43
| 55.43
| ###
| 55.2
| 5,920
| 164,072
| ###
| ###
| 3.9 |
2018-May-25 Fri
| 55.45
| ###
| ###
| 55.59
| 3,251
| 0
| ###
| ###
| ### |
2018-May-24 Thu
| ###
| 55.52
| ###
| 55.49
| 4,729
| 131,277
| 72.9
| 72.9
| ### |
2018-May-23 Wed
| ###
| 55.71
| 55.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 55.75
| 55.75
| 55.5
| 55.59
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| ###
| 56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 56.2
| 56.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 56
| ###
| 55.89
| ###
| 39,677
| 1,108,773
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| 56.25
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-May-15 Tue
| ###
| 56.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 55.87
| 55.87
| 3,278
| 91,570
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2018-May-09 Wed
| ###
| 55.84
| ###
| 55.84
|
|
| ###
| ###
| 4.0 |
2018-May-08 Tue
| 55.79
| 55.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 55.7
| 55.76
| 55.55
| 55.55
|
|
| ###
| ###
| 4.0 |
2018-May-04 Fri
| 55.73
| 55.73
| ###
| ###
| 5,658
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 55.78
| 55.57
| ###
| 8,878
| 494,282
| 68.5
| 68.5
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 4,842
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 54.75
| ###
| 54.75
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-05-20 02:39:08 thru 2024-05-20 02:39:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|