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 Mon 24-May-20 12:20:07 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 Page 19...

     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 17th May 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 70.43 ### ###


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


<< Previous 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 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

113 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Feb-04 Thu 47 ### 46.87 ### ### ### 0.0
2016-Feb-03 Wed 47.5 47.5 46.58 ### 22.3 22.3 0.0
2016-Feb-02 Tue ### ### ### ### 33.9 33.9 0.0
2016-Feb-01 Mon ### 48.54 ### ### 6,845 166,128 35.7 35.7 0.0
2016-Jan-29 Fri 47.71 47.75 47.27 47.51 ### ### ###
2016-Jan-28 Thu 47 ### ### ### 11,476 0 79.6 79.6 0.0
2016-Jan-27 Wed ### ### ### ### 3,073 0 24.3 24.3 0.0
2016-Jan-25 Mon 47.5 47.81 ### 47.81 5,826 139,270 ### ### ###
2016-Jan-22 Fri 46.78 47 ### 46.86 9,350 219,725 67.4 67.4 3.3
2016-Jan-21 Thu ### ### 46.45 46.47 12,877 ### ### ### ###
2016-Jan-20 Wed ### ### 46.24 46.25 ### ### ###
2016-Jan-19 Tue 46.55 46.86 ### 46.86 67.2 67.2 3.3
2016-Jan-18 Mon 46.43 46.58 46 46.46 82,276 3,808,556 69.5 69.5 3.3
2016-Jan-15 Fri 47.47 47.82 46.77 46.77 10,455 ### ### ### ###
2016-Jan-14 Thu ### ### ### ### 33.4 33.4 0.0
2016-Jan-13 Wed ### 47.74 ### 47.74 13,456 ### ### ### 3.4
2016-Jan-12 Tue 47.2 ### ### ### 35.0 35.0 0.0
2016-Jan-11 Mon ### ### 46.7 47.24 35.8 35.8 3.4
2016-Jan-08 Fri ### ### ### ### 22,526 0 71.8 71.8 0.0
2016-Jan-07 Thu 48.7 ### 47.8 47.8 8,749 ### ### ### 3.4
2016-Jan-06 Wed ### ### 48.81 ### 7,984 194,849 32.5 32.5 0.0
2016-Jan-05 Tue 49.87 ### ### ### 9,423 0 33.3 33.3 0.0
2016-Jan-04 Mon 50.85 ### 50.44 50.44 ### ### 3.6
2015-Dec-31 Thu ### 51 50.85 50.85 ### ### 3.6
2015-Dec-30 Wed 50.22 51 50.22 ### 78,577 3,976,781 82.3 82.3 0.0
2015-Dec-29 Tue 50.47 50.47 ### ### ### ### 0.0
2015-Dec-24 Thu 51 51.23 ### ### ### ### 0.0
2015-Dec-23 Wed ### 50.76 50.53 50.53 13,759 696,824 28.3 28.3 ###
2015-Dec-22 Tue ### ### ### 50.29 34,875 0 36.7 36.7 3.6
2015-Dec-21 Mon ### 50.25 49.88 ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 28,176 0 70.7 70.7 0.0
2015-Dec-17 Thu 50.21 ### 50 ### ### ### 0.0
2015-Dec-16 Wed 48.75 ### ### 49.21 72.3 72.3 ###
2015-Dec-15 Tue 48.42 48.75 48.25 48.25 ### ### ###
2015-Dec-14 Mon 48.82 ### ### 48.42 93,380 0 ### ### 3.5
2015-Dec-11 Fri 49.21 ### 49.21 49.42 ### ### 3.5
2015-Dec-10 Thu ### ### ### 49.45 31,080 0 ### ### 3.5
2015-Dec-09 Wed 49.85 50.21 49.85 ### 55,728 2,788,071 ### ### 0.0
2015-Dec-08 Tue 50.54 ### ### 50.26 33.7 33.7 3.6
2015-Dec-07 Mon 51.71 51.71 50.71 50.72 ### ### 3.6
2015-Dec-04 Fri 50.85 50.85 50.44 ### 70,647 ### 27.5 27.5 0.0
2015-Dec-03 Thu ### 51.55 ### 51.46 74.3 74.3 3.7
2015-Dec-02 Wed ### 51.79 51.54 51.79 12,473 ### ### ### ###
2015-Dec-01 Tue 51.22 51.84 50.85 ### 17,942 ### ### ### 0.0
2015-Nov-30 Mon ### 51.25 50.83 50.89 8,271 422,151 36.0 36.0 ###
2015-Nov-27 Fri ### ### ### ### 15,642 0 ### ### 0.0
2015-Nov-26 Thu 50.8 51.53 50.8 51.2 8,673 443,754 81.3 81.3 3.7
2015-Nov-25 Wed ### ### ### ### 3,971 0 ### ### 0.0
2015-Nov-24 Tue 51.45 51.71 51.4 51.4 38.3 38.3 ###
2015-Nov-23 Mon 51.24 51.89 51.24 51.73 71,280 3,675,553 ### ### ###
2015-Nov-20 Fri 51.5 51.77 ### 51.51 30,141 ### 68.2 68.2 ###
2015-Nov-19 Thu 50.56 ### 50.56 ### 79.2 79.2 0.0
2015-Nov-18 Wed 49.84 ### 49.84 ### 79.0 79.0 0.0
2015-Nov-17 Tue ### 49.84 ### 49.84 10,152 252,987 73.4 73.4 3.6
2015-Nov-16 Mon ### 49.4 ### 49.29 72.3 72.3 ###
2015-Nov-13 Fri ### 49.72 49.27 ### ### ### 0.0
2015-Nov-12 Thu ### 50.56 49.88 ### 71.6 71.6 0.0
2015-Nov-11 Wed 50 ### 50 50.29 65,976 ### ### ### 3.6
2015-Nov-10 Tue 50.25 50.25 49.42 49.82 29.1 29.1 3.6
2015-Nov-09 Mon ### ### 50 50.21 ### ### ###
2015-Nov-06 Fri ### ### 50.51 51 134,870 3,406,141 67.6 67.6 3.6
2015-Nov-05 Thu 50.72 50.79 50.52 ### 38.3 38.3 0.0
2015-Nov-04 Wed 51.5 51.84 ### ### 11,884 ### 27.3 27.3 0.0
2015-Nov-03 Tue ### ### 50.76 ### 10,984 278,773 ### ### 0.0
2015-Nov-02 Mon ### ### ### 50.43 ### ### 3.6
2015-Oct-30 Fri ### ### ### 51.22 27.9 27.9 3.7
2015-Oct-29 Thu 52.5 52.5 51.43 ### 6,628 344,424 ### ### 0.0
2015-Oct-28 Wed 52.22 52.45 ### 52.29 10,544 ### ### ### ###
2015-Oct-27 Tue 52.4 52.7 52.4 52.47 ### ### 3.7
2015-Oct-26 Mon 52.7 ### 52.44 52.44 17,781 ### 35.4 35.4 3.7
2015-Oct-23 Fri ### 52.73 ### 52.57 9,743 256,874 69.1 69.1 3.8
2015-Oct-22 Thu 51.28 ### 51.2 ### ### ### 0.0
2015-Oct-21 Wed ### 51.52 ### 51.48 6,589 ### 74.3 74.3 3.7
2015-Oct-20 Tue ### ### 51.27 ### 15,254 ### ### ### 0.0
2015-Oct-19 Mon 51.87 51.87 51.53 ### 35.7 35.7 0.0
2015-Oct-16 Fri 51.88 51.89 51.56 51.82 32.4 32.4 ###
2015-Oct-15 Thu ### ### ### ### 71.4 71.4 0.0
2015-Oct-14 Wed ### ### 50.8 ### ### ### 0.0
2015-Oct-13 Tue ### ### 50.86 ### 21,347 542,854 ### ### 0.0
2015-Oct-12 Mon 52.2 52.2 ### ### 5,582 ### ### ### 0.0
2015-Oct-09 Fri 52 52 51.52 51.79 8,972 ### 24.9 24.9 ###
2015-Oct-08 Thu 51.87 51.87 ### 51.24 69,983 ### 21.7 21.7 ###
2015-Oct-07 Wed ### ### 50.55 ### 12,870 325,289 ### ### 0.0
2015-Oct-06 Tue 51.49 51.49 50.73 50.75 ### ### 3.6
2015-Oct-05 Mon 50.45 50.5 50.28 50.41 22.4 22.4 ###
2015-Oct-02 Fri 50 ### 49.55 49.55 7,255 179,742 ### ### ###
2015-Oct-01 Thu ### ### ### ### 16,043 0 ### ### 0.0
2015-Sep-30 Wed ### 49.4 ### 49.4 12,154 ### 74.6 74.6 3.5
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon 49.59 ### 49.56 ### 5,855 145,086 70.0 70.0 0.0
2015-Sep-25 Fri ### ### 49.5 49.5 12,388 ### ### ### 3.5
2015-Sep-24 Thu 49.72 49.8 49.54 49.8 11,142 553,423 62.8 62.8 3.6
2015-Sep-23 Wed 49.82 49.82 ### ### 22.9 22.9 0.0
2015-Sep-22 Tue ### 50.47 ### ### 8,154 ### 31.7 31.7 0.0
2015-Sep-21 Mon 50.28 50.28 49.53 49.84 17,887 892,650 28.0 28.0 3.6
2015-Sep-18 Fri 50.86 ### 50.2 ### 10,524 264,152 ### ### 0.0
2015-Sep-17 Thu ### ### 50.71 50.79 ### ### 3.6
2015-Sep-16 Wed ### 50.24 ### 50.22 68.7 68.7 3.6
2015-Sep-15 Tue 50.24 50.24 49.42 ### 28.3 28.3 0.0
2015-Sep-14 Mon ### 50.84 50 ### 17,950 ### ### ### 0.0
2015-Sep-11 Fri ### 50.4 49.73 ### 23.4 23.4 0.0
2015-Sep-10 Thu 50.76 50.76 50.24 50.41 6,472 ### ### ### ###
2015-Sep-09 Wed 50.78 51.44 50.78 ### 7,775 397,380 ### ### 0.0
2015-Sep-08 Tue 49.54 ### 49.54 ### 10,656 263,949 ### ### 0.0
2015-Sep-07 Mon 49.5 49.5 48.85 49.27 66,146 3,252,729 ### ### ###
2015-Sep-04 Fri 49.56 ### ### 49.46 32.5 32.5 3.5
2015-Sep-03 Thu 50.58 ### 49.44 49.44 24.7 24.7 ###
2015-Sep-02 Wed ### ### ### 49.83 19,055 0 67.8 67.8 ###
2015-Sep-01 Tue 50.84 ### ### ### 27.2 27.2 0.0
2015-Aug-31 Mon 51.53 51.53 ### ### ### ### 0.0
2015-Aug-28 Fri 52.2 52.2 51.22 51.54 23.7 23.7 ###
2015-Aug-27 Thu 51.26 51.73 51.26 51.41 ### ### 3.7
2015-Aug-26 Wed 49.52 50.71 49.51 50.71 76.1 76.1 3.6


<< Previous 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 39 40 41 42 43 44 45 46 47 48 49 50 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 2024-05-20 00:20:07 thru 2024-05-20 00:20:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000