Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-29 01:41:06 PM 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 24...

     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 28th 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
2013-Nov-19 Tue 54.45 54.71 54.45 ### 10,847 592,029 ### ### 0.0
2013-Nov-18 Mon ### ### 54.71 54.88 ### ### ###
2013-Nov-15 Fri 54.51 ### 54.46 ### 12,787 ### 71.8 71.8 0.0
2013-Nov-14 Thu 54.55 54.79 54.47 54.56 ### ### 3.9
2013-Nov-13 Wed 54.78 55.29 54.28 54.28 11,753 643,888 ### ### 3.9
2013-Nov-12 Tue 55.2 55.29 ### ### 19,628 ### ### ### 0.0
2013-Nov-11 Mon 55.5 55.5 54.8 ### ### ### 0.0
2013-Nov-08 Fri ### ### ### 55 ### ### 3.9
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed ### ### 54.8 ### 31.4 31.4 0.0
2013-Nov-05 Tue ### ### ### ### 3,176 0 68.8 68.8 0.0
2013-Nov-04 Mon ### ### ### ### 36.9 36.9 0.0
2013-Nov-01 Fri ### ### 54.8 54.83 ### ### ###
2013-Oct-31 Thu ### ### 54.83 55 5,085 ### 32.7 32.7 3.9
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### 54.82 54.85 35.7 35.7 3.9
2013-Oct-28 Mon ### 55.2 ### ### 11,121 ### 79.5 79.5 0.0
2013-Oct-25 Fri 54.49 ### 54.47 54.53 ### ### ###
2013-Oct-24 Thu 54.44 54.44 54.2 ### 10,083 ### 30.7 30.7 0.0
2013-Oct-23 Wed 54.41 54.58 ### ### 8,381 ### 31.0 31.0 0.0
2013-Oct-22 Tue 54.46 54.46 54.23 ### 2,428 131,949 28.4 28.4 0.0
2013-Oct-21 Mon ### 54.28 ### ### 73.0 73.0 0.0
2013-Oct-18 Fri ### ### ### 53.8 15,785 0 ### ### 3.8
2013-Oct-17 Thu 53.5 53.54 ### 53.44 ### ### 3.8
2013-Oct-16 Wed ### ### ### ### 7,740 0 73.7 73.7 0.0
2013-Oct-15 Tue ### 53.28 ### 53.2 ### ### 3.8
2013-Oct-14 Mon 52.85 52.89 52.5 ### 5,422 ### 32.3 32.3 0.0
2013-Oct-11 Fri 52.5 52.87 52.5 52.85 7,843 ### 72.0 72.0 3.8
2013-Oct-10 Thu ### ### ### ### 8,823 0 ### ### 0.0
2013-Oct-09 Wed 51.56 ### 51.56 ### 8,229 212,143 ### ### 0.0
2013-Oct-08 Tue ### 52.22 ### ### 9,120 238,123 ### ### 0.0
2013-Oct-07 Mon 52.59 ### ### ### 6,358 0 32.6 32.6 0.0
2013-Oct-04 Fri ### 52.78 52.56 ### 7,076 ### ### ### 0.0
2013-Oct-03 Thu 52.82 ### ### 53 7,625 0 72.4 72.4 3.8
2013-Oct-02 Wed 52.59 52.8 52.59 ### 8,648 ### ### ### 0.0
2013-Oct-01 Tue 52.81 52.86 52.57 ### 7,586 ### 33.5 33.5 0.0
2013-Sep-30 Mon 53.45 53.45 52.82 52.82 14,381 ### 28.4 28.4 3.8
2013-Sep-27 Fri 53.45 53.72 53.45 ### 28,341 1,518,652 ### ### 0.0
2013-Sep-26 Thu ### 53.54 ### 53.54 3,622 ### 74.0 74.0 3.8
2013-Sep-25 Wed 53.21 53.41 53.21 ### ### ### 0.0
2013-Sep-24 Tue ### ### 52.8 52.8 ### ### ###
2013-Sep-23 Mon ### ### ### ### 74.6 74.6 0.0
2013-Sep-20 Fri 53.48 53.5 53.25 ### 5,175 ### 31.9 31.9 0.0
2013-Sep-19 Thu ### 53.58 ### 53.48 73.6 73.6 3.8
2013-Sep-18 Wed ### ### 52.89 53 38.8 38.8 3.8
2013-Sep-17 Tue 53 ### 52.87 ### 73.9 73.9 0.0
2013-Sep-16 Mon 53 ### ### 53 72.1 72.1 3.8
2013-Sep-13 Fri 53 53 ### 52.73 29.9 29.9 ###
2013-Sep-12 Thu 53 53 52.8 ### 18,789 ### 32.6 32.6 0.0
2013-Sep-11 Wed ### ### ### 52.76 10,228 0 ### ### 3.8
2013-Sep-10 Tue 52.52 ### 52.51 52.56 ### ### 3.8
2013-Sep-09 Mon ### 52.25 ### ### 70.0 70.0 0.0
2013-Sep-06 Fri ### ### ### 51.75 13,525 0 28.6 28.6 ###
2013-Sep-05 Thu ### ### ### 51.82 12,755 0 21.4 21.4 ###
2013-Sep-04 Wed ### ### ### ### 3,352 0 ### ### 0.0
2013-Sep-03 Tue 53.2 53.2 ### ### 17.5 17.5 0.0
2013-Sep-02 Mon 51.52 ### 51.52 52.28 77.6 77.6 3.7
2013-Aug-30 Fri ### 51.52 51.26 51.51 3,989 ### ### ### ###
2013-Aug-29 Thu 51.51 51.51 ### ### ### ### 0.0
2013-Aug-28 Wed ### 51.22 ### 51.2 17,878 457,855 ### ### 3.7
2013-Aug-27 Tue 51.4 ### 51.4 ### 14,178 364,374 ### ### 0.0
2013-Aug-26 Mon ### 51.77 51.5 51.55 8,927 460,945 35.6 35.6 3.7
2013-Aug-23 Fri ### 51.54 ### 51.47 5,247 ### ### ### ###
2013-Aug-22 Thu 50.5 50.89 50.46 50.87 74.4 74.4 ###
2013-Aug-21 Wed 50.8 ### 50.8 ### 3,945 ### 74.1 74.1 0.0
2013-Aug-20 Tue 51 ### 50.75 ### 6,345 ### 32.8 32.8 0.0
2013-Aug-19 Mon ### 51.4 ### ### 9,884 ### ### ### 0.0
2013-Aug-16 Fri ### ### 51 ### 26.3 26.3 0.0
2013-Aug-15 Thu 51.44 ### 51.44 51.47 ### ### ###
2013-Aug-14 Wed 52 52 51.45 51.55 ### ### 3.7
2013-Aug-13 Tue ### 51.5 ### 51.5 5,743 147,882 67.3 67.3 3.7
2013-Aug-12 Mon 50.79 ### ### ### 64.5 64.5 0.0
2013-Aug-09 Fri ### 50.56 50.29 50.53 7,525 379,448 73.1 73.1 ###
2013-Aug-08 Thu ### 50.78 50.27 50.57 13,071 ### 69.7 69.7 3.6
2013-Aug-07 Wed ### 50.75 ### ### 12,449 ### 36.6 36.6 0.0
2013-Aug-06 Tue ### ### 50.88 ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 10,048 0 ### ### 0.0
2013-Aug-02 Fri 51 ### ### ### 20,952 0 ### ### 0.0
2013-Aug-01 Thu ### 50.73 50.25 50.42 7,651 ### ### ### ###
2013-Jul-31 Wed ### ### ### ### ### ### 0.0
2013-Jul-30 Tue ### 50.52 50.21 50.52 10,489 528,278 ### ### 3.6
2013-Jul-29 Mon 50.42 50.5 ### 50.44 3,783 95,520 ### ### 3.6
2013-Jul-26 Fri 50.5 50.57 50.22 50.42 9,547 481,121 ### ### ###
2013-Jul-25 Thu 49.87 ### 49.87 ### 4,856 121,084 78.0 78.0 0.0
2013-Jul-24 Wed 50 ### 49.8 50.2 ### ### 3.6
2013-Jul-23 Tue ### ### 49.87 49.87 5,254 ### ### ### 3.6
2013-Jul-22 Mon 49.73 ### ### 49.71 ### ### ###
2013-Jul-19 Fri 50 50 49.48 49.54 4,788 238,155 23.7 23.7 3.5
2013-Jul-18 Thu 49.73 49.88 49.7 49.83 25,175 ### 74.7 74.7 ###
2013-Jul-17 Wed ### 49.79 ### ### 13,720 341,559 ### ### 0.0
2013-Jul-16 Tue ### 49.73 49.56 49.72 12,323 611,775 ### ### ###
2013-Jul-15 Mon 49.88 49.88 49.44 ### 14,754 732,683 28.9 28.9 0.0
2013-Jul-12 Fri 49.49 49.84 49.49 49.58 ### ### ###
2013-Jul-11 Thu ### 49.42 49.25 49.42 10,145 ### ### ### 3.5
2013-Jul-10 Wed 48.79 49.24 48.74 48.76 ### ### 3.5
2013-Jul-09 Tue 48.29 48.79 48.29 48.79 77.7 77.7 3.5
2013-Jul-08 Mon ### ### 47.87 ### 4,378 104,787 30.6 30.6 0.0
2013-Jul-05 Fri 48.26 48.28 ### ### ### ### 0.0
2013-Jul-04 Thu 47.47 47.83 47.47 47.7 14,581 694,784 68.3 68.3 3.4
2013-Jul-03 Wed ### 47.73 ### 47.26 20,552 490,473 ### ### 3.4
2013-Jul-02 Tue ### ### ### ### 10,275 0 ### ### 0.0
2013-Jul-01 Mon 47.54 47.74 ### ### 30,170 720,157 27.5 27.5 0.0
2013-Jun-28 Fri ### ### ### ### 14,622 0 ### ### 0.0
2013-Jun-27 Thu 47.58 ### 47.56 ### 21,959 522,185 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 46.57 46.75 ### 46.56 25,783 602,677 ### ### 3.3
2013-Jun-24 Mon ### ### 46.55 46.57 26.0 26.0 ###
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
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


<< 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 2024-05-29 13:41:06 thru 2024-05-29 13:41:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000