(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 Next >>


End of day Prices (full format),

150 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Jun-20 Thu ### ### 47.88 ### ### ### 0.0
2013-Jun-19 Wed ### 52.5 ### ### 78.3 78.3 0.0
2013-Jun-18 Tue 48.8 48.88 ### 48.46 9,386 ### 26.9 26.9 ###
2013-Jun-17 Mon 48.29 48.74 ### ### 10,527 256,542 ### ### 0.0
2013-Jun-14 Fri 47.75 48.47 47.75 48.47 ### ### 3.5
2013-Jun-13 Thu ### 47.46 ### 47.46 79.1 79.1 ###
2013-Jun-12 Wed 47.7 47.7 47.56 ### 34.9 34.9 0.0
2013-Jun-11 Tue 48 48 47.74 ### 32.8 32.8 0.0
2013-Jun-07 Fri ### ### 47.75 ### 32.6 32.6 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed ### ### 48.74 48.89 32.2 32.2 3.5
2013-Jun-04 Tue 49.5 ### 49.2 49.5 30,253 744,223 67.3 67.3 3.5
2013-Jun-03 Mon 49.7 49.76 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### 49.78 15,742 0 28.3 28.3 3.6
2013-May-30 Thu ### ### ### 49.58 27.6 27.6 ###
2013-May-29 Wed 50.22 50.24 ### ### ### ### 0.0
2013-May-28 Tue ### 50.24 ### ### 13,782 ### 68.7 68.7 0.0
2013-May-27 Mon ### ### 49.83 ### 34.1 34.1 0.0
2013-May-24 Fri 51.25 51.25 ### 50.25 28,485 729,928 ### ### ###
2013-May-23 Thu ### ### 51 51 ### ### 3.6
2013-May-22 Wed ### ### ### ### 35.8 35.8 0.0
2013-May-21 Tue 52.42 52.44 ### ### ### ### 0.0
2013-May-20 Mon ### 52.83 52.42 52.42 10,457 ### 35.3 35.3 3.7
2013-May-17 Fri ### 52.26 ### 52.21 3,578 ### ### ### ###
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed 52.7 52.77 52 ### 6,844 358,522 ### ### 0.0
2013-May-14 Tue 52.4 52.5 ### 52.5 72.4 72.4 3.8
2013-May-13 Mon 52.2 ### ### ### 4,854 0 33.3 33.3 0.0
2013-May-10 Fri ### 52.44 ### ### ### ### 0.0
2013-May-09 Thu 51.89 52.2 51.89 ### 24,975 1,299,823 ### ### 0.0
2013-May-08 Wed 51.5 ### 51.41 ### ### ### 0.0
2013-May-07 Tue 52 52 ### 51.57 8,159 ### 24.7 24.7 ###
2013-May-06 Mon ### ### ### 51.7 ### ### 3.7
2013-May-03 Fri 52 ### 51.49 51.54 25.3 25.3 ###
2013-May-02 Thu 51.88 51.88 51.44 51.54 34.4 34.4 ###
2013-May-01 Wed 51.82 ### 51.76 51.89 76.3 76.3 ###
2013-Apr-30 Tue 51.84 ### 51.7 ### 11,476 296,654 72.5 72.5 0.0
2013-Apr-29 Mon ### ### ### 51.24 ### ### ###
2013-Apr-26 Fri 51.22 ### ### ### 16,244 0 ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 10,354 0 80.6 80.6 0.0
2013-Apr-23 Tue 50 ### 50 ### 36,446 911,150 ### ### 0.0
2013-Apr-22 Mon 49 ### 49 ### 11,989 ### ### ### 0.0
2013-Apr-19 Fri ### ### 49.26 ### 17.7 17.7 0.0
2013-Apr-18 Thu ### 50 49.55 49.55 5,473 ### ### ### ###
2013-Apr-17 Wed ### ### ### ### 72.9 72.9 0.0
2013-Apr-16 Tue 49 49.53 49 49.4 ### ### 3.5
2013-Apr-15 Mon ### ### ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 73.4 73.4 0.0
2013-Apr-11 Thu 49.5 ### 49.41 49.75 ### ### ###
2013-Apr-10 Wed ### ### ### 49.42 ### ### 3.5
2013-Apr-09 Tue 49 49.52 49 49.5 73.6 73.6 3.5
2013-Apr-08 Mon ### ### 48.71 ### 14,744 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### 48.78 8,529 0 23.6 23.6 3.5
2013-Apr-04 Thu 49.2 49.23 ### ### 16,923 416,559 ### ### 0.0
2013-Apr-03 Wed 49.79 49.86 ### ### 12,741 ### 32.3 32.3 0.0
2013-Apr-02 Tue 49.52 49.72 49.49 49.59 4,550 ### 76.4 76.4 3.5
2013-Mar-28 Thu ### ### 49.44 49.51 ### ### ###
2013-Mar-27 Wed 49.24 ### 49.24 ### 6,780 166,923 77.6 77.6 0.0
2013-Mar-26 Tue 49.7 49.7 49.23 49.24 10,976 542,927 ### ### 3.5
2013-Mar-25 Mon ### ### 49.59 49.7 12,989 ### 72.2 72.2 3.6
2013-Mar-22 Fri 49.48 49.56 ### 49.51 13,777 ### ### ### ###
2013-Mar-21 Thu ### ### ### 49.48 15,041 0 ### ### 3.5
2013-Mar-20 Wed 49.5 ### ### 49.43 9,888 0 ### ### ###
2013-Mar-19 Tue ### ### ### ### 12,557 0 ### ### 0.0
2013-Mar-18 Mon 50.48 50.48 ### ### 30.2 30.2 0.0
2013-Mar-15 Fri ### ### ### ### 2,352 0 72.6 72.6 0.0
2013-Mar-14 Thu 50.76 50.76 ### ### 34.0 34.0 0.0
2013-Mar-13 Wed ### ### 50.56 ### ### ### 0.0
2013-Mar-12 Tue ### 51.23 51 ### 40.8 40.8 0.0
2013-Mar-11 Mon ### ### 50.87 ### 11,945 303,821 68.0 68.0 0.0
2013-Mar-08 Fri 51 ### 50.77 ### ### ### 0.0
2013-Mar-07 Thu ### ### 50.59 50.77 30.1 30.1 ###
2013-Mar-06 Wed ### ### ### 50.88 72.1 72.1 3.6
2013-Mar-05 Tue ### ### ### 50.52 7,275 0 ### ### 3.6
2013-Mar-04 Mon 50.45 50.45 49.77 49.77 31.6 31.6 3.6
2013-Mar-01 Fri ### 50.46 ### ### 13,153 331,850 ### ### 0.0
2013-Feb-28 Thu ### 50.41 50.23 50.41 3,259 ### ### ### ###
2013-Feb-27 Wed 49.8 ### 49.75 49.84 6,281 ### 70.7 70.7 3.6
2013-Feb-26 Tue 49.71 49.8 49.28 ### ### ### 0.0
2013-Feb-25 Mon 49.89 ### 49.76 ### ### ### 0.0
2013-Feb-22 Fri 49.2 ### 49.2 ### 67.9 67.9 0.0
2013-Feb-21 Thu ### ### ### ### 14,443 0 ### ### 0.0
2013-Feb-20 Wed ### 50.5 ### 50.45 ### ### ###
2013-Feb-19 Tue 49.8 ### 49.8 ### 7,484 186,351 76.0 76.0 0.0
2013-Feb-18 Mon ### ### 49.76 ### 9,647 ### 34.7 34.7 0.0
2013-Feb-15 Fri 49.25 49.53 49.25 49.45 23,754 ### 73.3 73.3 3.5
2013-Feb-14 Thu ### 49.5 ### 49.5 ### ### 3.5
2013-Feb-13 Wed ### 49.2 ### ### 16,975 417,585 ### ### 0.0
2013-Feb-12 Tue 48.8 48.84 ### ### ### ### 0.0
2013-Feb-11 Mon 48.7 48.85 ### 48.71 72.3 72.3 ###
2013-Feb-08 Fri 48.25 48.76 48.25 48.75 75.9 75.9 3.5
2013-Feb-07 Thu 48.29 48.45 48.2 48.42 7,974 385,343 ### ### 3.5
2013-Feb-06 Wed ### ### ### 48.29 6,943 0 ### ### ###
2013-Feb-05 Tue ### ### ### ### 11,883 0 ### ### 0.0
2013-Feb-04 Mon 48.21 48.43 ### ### ### ### 0.0
2013-Feb-01 Fri ### 48.2 ### 48.2 16,246 391,528 ### ### 3.4
2013-Jan-31 Thu 48 48 ### 47.75 28.6 28.6 ###
2013-Jan-30 Wed 47.85 48 47.85 ### 71.7 71.7 0.0
2013-Jan-29 Tue 47.57 ### 47.25 47.85 18,357 433,684 73.6 73.6 3.4
2013-Jan-25 Fri 47.2 47.29 ### 47.27 5,253 ### 67.9 67.9 ###
2013-Jan-24 Thu 46.84 ### 46.81 ### 74.0 74.0 0.0
2013-Jan-23 Wed ### ### 46.82 46.88 ### ### 3.3
2013-Jan-22 Tue 46 ### ### ### ### ### 0.0
2013-Jan-21 Mon 46.71 46.71 46.55 ### 4,747 221,352 31.5 31.5 0.0
2013-Jan-18 Fri ### 46.71 ### ### 3,729 ### 70.9 70.9 0.0
2013-Jan-17 Thu 46.5 46.8 46.5 46.55 8,954 ### ### ### 3.3
2013-Jan-16 Wed ### 46.29 ### 46.28 8,123 ### ### ### 3.3
2013-Jan-15 Tue 46.28 46.28 ### ### ### ### 0.0
2013-Jan-14 Mon 46.26 46.26 ### 46.2 7,646 176,851 30.9 30.9 ###
2013-Jan-11 Fri ### 46.28 46 ### 72.9 72.9 0.0
2013-Jan-10 Thu ### 46.21 ### ### 4,227 ### ### ### 0.0
2013-Jan-09 Wed 46 ### 46 ### 3,473 79,879 ### ### 0.0
2013-Jan-08 Tue 46.24 ### ### ### 32.7 32.7 0.0
2013-Jan-07 Mon ### ### ### 46.2 35.5 35.5 ###
2013-Jan-04 Fri 46.24 46.24 ### ### 33.8 33.8 0.0
2013-Jan-03 Thu ### ### 46.24 ### ### ### 0.0
2013-Jan-02 Wed 45.8 ### 45.7 ### ### ### 0.0
2012-Dec-31 Mon 45.79 45.79 45.49 45.53 21.2 21.2 3.3
2012-Dec-28 Fri 45.76 45.79 45.76 45.79 ### ### ###
2012-Dec-27 Thu 45.45 45.45 45.4 45.4 19.8 19.8 3.2
2012-Dec-24 Mon 45.4 45.49 ### ### ### ### 0.0
2012-Dec-21 Fri 45.7 46 ### ### 33.0 33.0 0.0
2012-Dec-20 Thu 46.48 46.76 46.44 ### 19,223 ### 74.1 74.1 0.0
2012-Dec-19 Wed 46.8 46.85 ### 46.46 24.7 24.7 3.3
2012-Dec-18 Tue ### 46.78 ### ### 5,373 125,674 ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 5,481 0 72.0 72.0 0.0
2012-Dec-14 Fri ### 46.25 45.84 ### 15,581 717,427 ### ### 0.0
2012-Dec-13 Thu 46.23 46.25 ### ### 31.8 31.8 0.0
2012-Dec-12 Wed 46.22 46.43 46.22 46.22 8,880 ### 70.6 70.6 ###
2012-Dec-11 Tue ### 46.24 ### ### 10,620 ### ### ### 0.0
2012-Dec-10 Mon 46.27 46.27 ### 46 ### ### 3.3
2012-Dec-07 Fri ### ### ### ### 8,489 0 ### ### 0.0
2012-Dec-06 Thu 45.7 45.7 45.47 45.52 6,627 ### ### ### ###
2012-Dec-05 Wed 45.41 ### 45.41 45.57 15,583 ### 71.2 71.2 3.3
2012-Dec-04 Tue 45.56 ### 45.49 45.49 5,147 ### 38.7 38.7 ###
2012-Dec-03 Mon 45.48 45.76 45.48 ### 10,328 ### ### ### 0.0
2012-Nov-30 Fri ### 45.46 ### ### 11,550 ### ### ### 0.0
2012-Nov-29 Thu 44.87 ### 44.87 ### ### ### 0.0
2012-Nov-28 Wed 44.76 44.76 44.59 44.72 34.2 34.2 3.2
2012-Nov-27 Tue 44.4 ### 44.4 44.83 76.9 76.9 3.2
2012-Nov-26 Mon 44.51 44.51 ### ### 13,152 ### 31.6 31.6 0.0
2012-Nov-23 Fri ### 44.41 44.24 ### ### ### 0.0
2012-Nov-22 Thu ### 44.55 ### ### 70.6 70.6 0.0
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### 44.21 ### ### ### ### 0.0
2012-Nov-19 Mon 43.8 ### 43.73 ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 13,173 0 ### ### 0.0
2012-Nov-15 Thu 44.22 44.22 43.75 43.86 ### ### 3.1
2012-Nov-14 Wed 44.5 44.5 ### ### 10,188 226,683 29.7 29.7 0.0
2012-Nov-13 Tue ### 44.74 ### ### 18,056 ### 36.0 36.0 0.0


<< 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 Next >>

Server processing from 2024-05-20 00:29:56 thru 2024-05-20 00:29:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000