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 Wed 24-May-08 06:37:48 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 2...

     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 .. Tuesday 7th 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 ### ### ###


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
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
2023-Sep-20 Wed 64.8 64.8 64.43 ### 5,922 382,650 38.8 38.8 0.0
2023-Sep-19 Tue ### ### 64.8 64.8 8,375 271,350 38.2 38.2 4.6
2023-Sep-18 Mon 65.44 65.47 ### 65.24 5,086 ### 42.8 42.8 ###
2023-Sep-15 Fri 65.4 65.88 65.4 65.53 8,453 554,854 66.1 66.1 ###
2023-Sep-14 Thu ### 64.8 ### ### 28.4 28.4 0.0
2023-Sep-13 Wed 64.84 64.84 ### 64.43 5,670 183,821 ### ### 4.6
2023-Sep-12 Tue 64.79 64.82 ### 64.82 4,589 148,729 68.1 68.1 ###
2023-Sep-11 Mon 64.44 64.57 ### 64.57 ### ### 4.6
2023-Sep-08 Fri ### 64.57 64.055 ### 34.4 34.4 0.0
2023-Sep-07 Thu ### 64.7 ### ### 39.7 39.7 0.0
2023-Sep-06 Wed 65.49 65.49 ### ### 3,555 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### 65.24 ### ### ###
2023-Sep-04 Mon ### 65.55 ### 65.29 14,780 ### ### ### ###
2023-Sep-01 Fri ### ### 64.81 ### 35.6 35.6 0.0
2023-Aug-31 Thu ### 65.22 ### ### ### ### 0.0
2023-Aug-30 Wed 64.25 ### 64.25 ### 13,874 ### 74.8 74.8 0.0
2023-Aug-29 Tue 63.8 ### 63.8 ### 70.1 70.1 0.0
2023-Aug-28 Mon 63.49 ### 63.48 ### 8,021 254,586 78.1 78.1 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu 63.51 63.77 63.51 63.76 5,446 346,583 ### ### 4.6
2023-Aug-23 Wed ### ### ### 63.47 ### ### ###
2023-Aug-22 Tue ### ### 62.79 ### ### ### 0.0
2023-Aug-21 Mon 63.29 63.41 63.28 ### 6,351 ### 71.8 71.8 0.0
2023-Aug-18 Fri 63.46 ### ### ### 5,876 0 ### ### 0.0
2023-Aug-17 Thu 63.7 63.7 ### ### 26,348 839,183 34.3 34.3 0.0
2023-Aug-16 Wed ### ### 63.8 63.89 26,256 ### 32.7 32.7 ###
2023-Aug-15 Tue 64.5 64.89 64.5 ### 51,776 3,349,648 ### ### 0.0
2023-Aug-14 Mon 64.75 64.84 ### 64.5 23,642 766,473 ### ### 4.6
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu ### ### 64.88 ### 28.9 28.9 0.0
2023-Aug-09 Wed 64.71 ### 64.71 ### 75.8 75.8 0.0
2023-Aug-08 Tue 64.7 ### 64.7 64.83 26,143 845,726 ### ### ###
2023-Aug-07 Mon 64.72 64.75 64.52 ### ### ### 0.0
2023-Aug-04 Fri 64.8 64.85 64.57 64.79 33.2 33.2 4.6
2023-Aug-03 Thu ### ### 64.59 64.8 8,281 ### ### ### 4.6
2023-Aug-02 Wed 65.56 ### ### ### 35.3 35.3 0.0
2023-Aug-01 Tue 65.57 ### 65.57 ### 7,058 ### 73.5 73.5 0.0
2023-Jul-31 Mon 65.84 65.84 ### ### 5,988 197,124 ### ### 0.0
2023-Jul-28 Fri 65.7 65.73 ### 65.54 ### ### ###
2023-Jul-27 Thu ### ### ### ### 18,129 0 ### ### 0.0
2023-Jul-26 Wed ### 65.75 ### ### 24,179 794,884 ### ### 0.0
2023-Jul-25 Tue ### ### 64.88 ### 12,649 ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 14,574 0 35.0 35.0 0.0
2023-Jul-21 Fri ### ### ### 64.8 34.1 34.1 4.6
2023-Jul-20 Thu ### ### 64.78 64.81 39.1 39.1 ###
2023-Jul-19 Wed 64.73 64.85 ### 64.74 66.7 66.7 4.6
2023-Jul-18 Tue ### 64.42 64.2 64.42 74.8 74.8 ###
2023-Jul-17 Mon 64.43 64.58 64.43 64.46 6,051 ### ### ### 4.6
2023-Jul-14 Fri ### 64.58 64.24 64.58 ### ### 4.6
2023-Jul-13 Thu 63.8 ### 63.72 ### 17,427 555,224 67.0 67.0 0.0
2023-Jul-12 Wed ### ### ### ### 6,488 0 39.4 39.4 0.0
2023-Jul-11 Tue 62.49 62.72 62.49 62.71 ### ### ###
2023-Jul-10 Mon 62.53 62.73 ### ### 9,054 283,978 ### ### 0.0
2023-Jul-07 Fri ### ### ### 62.53 10,526 0 ### ### ###
2023-Jul-06 Thu ### ### 63.41 63.45 11,174 354,271 ### ### 4.5
2023-Jul-05 Wed 64.55 64.55 ### ### 33.7 33.7 0.0
2023-Jul-04 Tue ### 64.59 ### 64.59 6,151 198,646 ### ### ###
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### 63.89 ### 8,524 ### 25.1 25.1 0.0
2023-Jun-28 Wed ### ### ### ### 17,854 0 ### ### 0.0
2023-Jun-27 Tue 63.5 63.73 63.48 63.73 ### ### 4.6
2023-Jun-26 Mon ### ### ### ### 13,946 0 38.3 38.3 0.0
2023-Jun-23 Fri ### ### ### 63.41 24,446 0 33.7 33.7 ###
2023-Jun-22 Thu ### ### 64.22 64.22 ### ### 4.6
2023-Jun-21 Wed 65.57 65.57 ### ### 10,724 351,586 35.5 35.5 0.0
2023-Jun-20 Tue 65.26 65.8 65.26 65.76 5,377 352,354 75.8 75.8 4.7
2023-Jun-19 Mon 64.74 ### 64.74 ### 18,554 ### 74.8 74.8 0.0
2023-Jun-16 Fri 64.26 64.7 64.21 ### 65.3 65.3 0.0
2023-Jun-15 Thu ### ### ### ### 74.9 74.9 0.0
2023-Jun-14 Wed 63.74 63.88 ### 63.87 ### ### 4.6
2023-Jun-13 Tue ### ### ### 63.58 20,541 0 73.3 73.3 ###
2023-Jun-09 Fri 63.44 63.55 63.41 63.51 70.5 70.5 ###
2023-Jun-08 Thu ### 63.47 ### 63.26 5,923 ### ### ### 4.5
2023-Jun-07 Wed 63.78 63.78 ### ### ### ### 0.0
2023-Jun-06 Tue ### ### 63.4 63.58 37.2 37.2 ###
2023-Jun-05 Mon 64.27 64.48 64.21 64.21 8,074 519,521 43.4 43.4 ###
2023-Jun-02 Fri 63.84 63.84 63.4 63.57 6,285 399,851 ### ### ###
2023-Jun-01 Thu ### 63.51 ### ### 17,523 556,442 70.3 70.3 0.0
2023-May-31 Wed ### ### ### ### 3,628 0 33.5 33.5 0.0
2023-May-30 Tue ### 64.44 64.24 64.28 14,570 ### 38.2 38.2 ###
2023-May-29 Mon 64.59 ### 64.4 64.42 ### ### ###
2023-May-26 Fri 63.46 ### 63.46 ### ### ### 0.0
2023-May-25 Thu ### ### 63.45 63.48 34.6 34.6 4.5
2023-May-24 Wed 64.49 64.49 64.28 64.28 2,957 190,386 41.6 41.6 ###
2023-May-23 Tue 64.87 64.87 64.7 64.7 9,742 ### ### ### ###
2023-May-22 Mon 64.76 64.84 64.56 ### 9,359 605,527 ### ### 0.0
2023-May-19 Fri 64.5 64.8 64.5 64.75 6,645 ### ### ### 4.6
2023-May-18 Thu ### 64.41 64.24 ### 38.3 38.3 0.0
2023-May-17 Wed ### ### 63.7 ### 70.8 70.8 0.0
2023-May-16 Tue ### 64.77 ### ### 3,172 102,725 ### ### 0.0
2023-May-15 Mon 64.43 64.52 ### 64.52 17,079 ### ### ### 4.6
2023-May-12 Fri 64.23 ### ### ### 68.5 68.5 0.0
2023-May-11 Thu 64.41 64.44 ### 64.24 4,889 157,523 34.5 34.5 4.6
2023-May-10 Wed 64.22 ### ### ### 6,483 0 36.6 36.6 0.0
2023-May-09 Tue ### ### ### 64.27 11,222 0 42.9 42.9 ###
2023-May-08 Mon 64.47 64.47 64.2 64.44 ### ### 4.6
2023-May-05 Fri 63.48 ### 63.42 ### 14,884 471,971 73.4 73.4 0.0
2023-May-04 Thu 63.29 63.77 63.29 63.73 13,878 ### ### ### 4.6
2023-May-03 Wed 64.23 64.23 ### 63.8 ### ### 4.6
2023-May-02 Tue ### ### 64.4 ### 19,589 ### 39.3 39.3 0.0
2023-May-01 Mon ### 65.48 65.25 65.26 5,759 ### 43.1 43.1 ###
2023-Apr-28 Fri ### ### 64.82 ### 4,770 ### ### ### 0.0
2023-Apr-27 Thu ### ### ### 64.77 14,647 0 34.7 34.7 ###
2023-Apr-26 Wed ### ### 64.71 ### 8,783 284,173 ### ### 0.0
2023-Apr-24 Mon 64.89 ### 64.89 ### 10,276 ### ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 5,649 0 ### ### 0.0
2023-Apr-20 Thu 65.43 ### ### 65.56 73.6 73.6 4.7
2023-Apr-19 Wed 65.52 ### 65.47 65.51 9,146 ### ### ### ###
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### 65.73 65.56 ### 71.6 71.6 0.0
2023-Apr-14 Fri 65.26 65.45 65.2 65.45 ### ### 4.7
2023-Apr-13 Thu 65.7 65.7 ### ### ### ### 0.0
2023-Apr-12 Wed 65.71 65.71 ### 65.4 14,745 484,446 34.7 34.7 ###
2023-Apr-11 Tue ### 65.21 ### ### 64.4 64.4 0.0
2023-Apr-06 Thu 64.48 64.48 ### 64.24 17,248 556,075 ### ### 4.6
2023-Apr-05 Wed ### ### 64.28 ### 28,671 921,485 37.3 37.3 0.0
2023-Apr-04 Tue 64.44 64.47 64.24 64.47 9,687 ### 67.1 67.1 ###
2023-Apr-03 Mon ### ### 64.27 ### 70.3 70.3 0.0
2023-Mar-31 Fri 63.87 ### 63.86 ### ### ### 0.0
2023-Mar-30 Thu 63.4 63.5 ### 63.45 ### ### 4.5
2023-Mar-29 Wed 63.2 63.52 ### 63.5 6,179 196,245 72.1 72.1 4.5
2023-Mar-28 Tue ### 63.43 63.24 63.24 ### ### 4.5
2023-Mar-27 Mon ### ### 62.75 62.75 ### ### 4.5
2023-Mar-24 Fri ### 62.74 62.53 62.74 64.2 64.2 ###
2023-Mar-23 Thu ### ### ### 62.89 73.8 73.8 4.5
2023-Mar-22 Wed 63.4 63.42 63.27 ### ### ### 0.0
2023-Mar-21 Tue 62.87 ### 62.71 62.72 16,073 ### 35.6 35.6 4.5
2023-Mar-20 Mon 62.53 ### ### ### 13,472 0 ### ### 0.0
2023-Mar-17 Fri ### ### 62.82 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### 62.81 9,945 0 31.5 31.5 ###
2023-Mar-15 Wed 63.41 ### 63.4 ### 9,878 ### 70.1 70.1 0.0
2023-Mar-14 Tue 63.57 63.57 62.76 ### 30,224 ### 44.9 44.9 0.0
2023-Mar-13 Mon ### 64.46 63.84 ### ### ### 0.0
2023-Mar-10 Fri ### ### 64.29 64.29 31.8 31.8 4.6
2023-Mar-09 Thu ### ### 65.82 65.86 6,783 223,228 ### ### 4.7
2023-Mar-08 Wed ### ### ### 65.49 36.8 36.8 4.7
2023-Mar-07 Tue 65.4 65.87 65.4 65.87 74.4 74.4 ###
2023-Mar-06 Mon 65.46 65.58 ### 65.48 ### ### 4.7
2023-Mar-03 Fri ### ### ### ### 71.6 71.6 0.0
2023-Mar-02 Thu ### ### 64.7 64.71 5,958 192,741 ### ### 4.6
2023-Mar-01 Wed 64.58 64.77 ### ### 64.2 64.2 0.0
2023-Feb-28 Tue 64.74 64.85 64.57 64.59 ### ### ###


<< 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 >>
     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 2024-05-08 06:37:48 thru 2024-05-08 06:37:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000