(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 29...


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 Next >>


End of day Prices (full format),

150 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jul-23 Mon 59.87 59.87 ### 59.85 2,383 ### 38.5 38.5 4.3
2007-Jul-20 Fri ### ### ### ### 61.5 61.5 0.0
2007-Jul-19 Thu 59.87 ### ### ### ### ### 0.0
2007-Jul-18 Wed 59.75 59.75 ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 8 0 67.9 67.9 0.0
2007-Jul-16 Mon 60.26 60.26 ### ### 1,072 ### 35.1 35.1 0.0
2007-Jul-13 Fri 60.5 60.5 ### ### 1,025 ### ### ### 0.0
2007-Jul-12 Thu 59.58 ### 59.58 ### ### ### 0.0
2007-Jul-11 Wed 59.45 59.49 ### 59.49 688 ### ### ### ###
2007-Jul-10 Tue ### ### ### ### 244 0 39.0 39.0 0.0
2007-Jul-09 Mon ### ### ### ### 75 0 ### ### 0.0
2007-Jul-06 Fri 59.54 59.74 59.45 59.49 3,540 ### ### ### ###
2007-Jul-05 Thu 59.4 ### 59.4 ### 64.9 64.9 0.0
2007-Jul-04 Wed 59.21 59.21 ### ### 39.4 39.4 0.0
2007-Jul-03 Tue ### 59.4 ### 59.4 73.6 73.6 4.2
2007-Jul-02 Mon 58.77 58.77 58.77 58.77 ### ### 4.2
2007-Jun-29 Fri ### ### 58 ### 16,048 ### 59.7 59.7 0.0
2007-Jun-28 Thu 58.55 ### 58.55 58.59 ### ### 4.2
2007-Jun-27 Wed 58.75 58.75 ### ### 43.8 43.8 0.0
2007-Jun-26 Tue ### ### ### 59.21 5,057 0 ### ### ###
2007-Jun-25 Mon ### ### 59.27 ### 1,140 33,783 32.7 32.7 0.0
2007-Jun-22 Fri 62.5 62.5 61.76 61.76 575 35,724 24.8 24.8 ###
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### 61.87 61.87 ### ### ###
2007-Jun-19 Tue 61.58 ### 61.58 ### ### ### 0.0
2007-Jun-18 Mon 61.52 61.85 ### ### ### ### 0.0
2007-Jun-15 Fri 61.28 ### 61.28 ### 2,349 71,973 ### ### 0.0
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed ### ### 60.24 60.24 35.6 35.6 4.3
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 60.4 60.57 ### 60.56 ### ### 4.3
2007-Jun-07 Thu ### ### 60.49 60.49 ### ### ###
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 61.89 61.89 61.89 61.89 68.9 68.9 ###
2007-Jun-04 Mon 61.74 ### 61.74 ### 82.7 82.7 0.0
2007-Jun-01 Fri ### ### ### ### 250 0 62.7 62.7 0.0
2007-May-31 Thu ### 61.43 ### 61.28 35,745 ### ### ### 4.4
2007-May-30 Wed 60.88 60.88 60.48 60.48 651 ### 39.1 39.1 ###
2007-May-29 Tue ### ### 60.87 60.88 ### ### 4.3
2007-May-28 Mon ### ### 60.5 60.5 ### ### ###
2007-May-25 Fri 60.45 ### 60.43 60.43 2,373 ### 34.4 34.4 ###
2007-May-24 Thu 61.28 61.28 ### ### 1,541 ### 37.8 37.8 0.0
2007-May-23 Wed ### ### 61.25 61.8 1,358 41,588 ### ### 4.4
2007-May-22 Tue 61.88 61.88 ### ### 4,945 ### ### ### 0.0
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### 61.2 1,275 0 40.2 40.2 ###
2007-May-17 Thu 61.41 ### 61.41 ### 68.1 68.1 0.0
2007-May-16 Wed 60.79 ### 60.79 ### 69.9 69.9 0.0
2007-May-15 Tue 61.29 61.29 60.82 60.82 33.5 33.5 4.3
2007-May-14 Mon 61.58 ### 61.56 ### 92.1 92.1 0.0
2007-May-11 Fri ### ### ### ### 20.2 20.2 0.0
2007-May-10 Thu 61.51 61.51 61.51 61.51 774 ### ### ### ###
2007-May-09 Wed 61.87 61.87 61.87 61.87 125 ### 66.6 66.6 ###
2007-May-08 Tue 61.58 61.58 61.2 61.27 9,058 556,070 38.3 38.3 ###
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 61.26 61.26 61.26 61.26 ### ### 4.4
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed ### ### ### ### 5,042 0 62.0 62.0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 59.75 59.75 59.5 59.5 476 28,381 ### ### 4.3
2007-Apr-27 Fri ### ### ### ### 40.8 40.8 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue 60.24 60.25 ### 60.25 1,940 58,442 69.9 69.9 ###
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 60.4 60.4 ### ### 43.9 43.9 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue ### 60.21 ### 60.21 359 ### ### ### ###
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 59.55 59.55 59.55 59.55 ### ### ###
2007-Apr-11 Wed 59.86 59.86 59.86 59.86 170 10,176 ### ### 4.3
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu 59.22 59.22 58.77 58.77 ### ### 4.2
2007-Apr-04 Wed 58.25 ### 58.25 ### ### ### 0.0
2007-Apr-03 Tue ### ### 56 56 15,055 421,540 ### ### 4.0
2007-Apr-02 Mon 58.2 58.2 58.2 58.2 345 20,079 74.5 74.5 4.2
2007-Mar-30 Fri 0 0 0 0 0 0.0
2007-Mar-29 Thu 57.53 57.53 57.53 57.53 220 12,656 62.7 62.7 ###
2007-Mar-28 Wed ### ### ### ### 1,250 0 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### 36.1 36.1 0.0
2007-Mar-26 Mon 58.24 58.24 58.22 58.22 34.9 34.9 4.2
2007-Mar-23 Fri 57.86 57.86 57.86 57.86 45 ### ### ### 4.1
2007-Mar-22 Thu ### 57.77 ### 57.77 66.1 66.1 ###
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### 57.49 ### ### 7,349 211,247 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 41 0 68.1 68.1 0.0
2007-Mar-16 Fri ### 56.75 ### 56.75 155 ### ### ### ###
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 1,145 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 351 0 ### ### 0.0
2007-Mar-09 Fri 56.81 56.81 ### 56.76 34.4 34.4 4.1
2007-Mar-08 Thu 56.43 ### 56 ### 10,783 301,924 ### ### 0.0
2007-Mar-07 Wed 57.5 57.5 ### 56.44 16.7 16.7 ###
2007-Mar-06 Tue 55 ### 54.7 ### 59.0 59.0 0.0
2007-Mar-05 Mon ### ### 55 55 ### ### 3.9
2007-Mar-02 Fri 56.22 56.22 56.22 56.22 ### ### 4.0
2007-Mar-01 Thu ### ### ### ### 5,285 0 ### ### 0.0
2007-Feb-28 Wed 57.24 58 56.5 ### ### ### 0.0
2007-Feb-27 Tue 59.29 59.47 ### 59.47 45,643 ### 73.5 73.5 4.2
2007-Feb-26 Mon ### 59 ### ### ### ### 0.0
2007-Feb-23 Fri 59 59 ### ### 26.1 26.1 0.0
2007-Feb-22 Thu ### ### 57.45 57.58 17.0 17.0 4.1
2007-Feb-21 Wed ### ### 57.51 57.51 15,180 ### 42.9 42.9 4.1
2007-Feb-20 Tue 57.86 57.86 57.86 57.86 70.5 70.5 4.1
2007-Feb-19 Mon 57.42 57.77 57.4 57.77 ### ### ###
2007-Feb-16 Fri 57.72 57.72 57.52 57.52 350 ### ### ### 4.1
2007-Feb-15 Thu ### ### 57.59 ### ### ### 0.0
2007-Feb-14 Wed 57.51 57.51 57.51 57.51 1,040 ### 67.0 67.0 4.1
2007-Feb-13 Tue ### ### 57.24 57.24 380 10,875 35.3 35.3 4.1
2007-Feb-12 Mon 57.22 57.23 57.21 57.21 321 ### 37.9 37.9 ###
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### 56.7 ### 56.7 ### ### ###
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### ### 55.79 55.79 10,256 ### ### ### 4.0
2007-Jan-30 Tue ### ### ### ### 125 0 65.1 65.1 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 55.54 55.54 55.5 55.5 183 ### ### ### 4.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 55.21 55.29 55.21 55.29 ### ### ###
2007-Jan-19 Fri ### ### ### ### 63.9 63.9 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 54.53 ### 54.53 54.82 540 14,723 ### ### 3.9
2007-Jan-15 Mon 54.51 54.72 54.51 ### 62.8 62.8 0.0
2007-Jan-12 Fri 54 ### 54 ### ### ### 0.0
2007-Jan-11 Thu 53.81 53.81 53.81 53.81 1,546 ### ### ### ###
2007-Jan-10 Wed ### 53.74 53.42 53.52 44.9 44.9 3.8
2007-Jan-09 Tue 53.58 53.86 53.5 53.86 7,524 403,888 69.8 69.8 3.8
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 1,940 0 ### ### 0.0
2007-Jan-04 Thu ### ### 54 54 44.3 44.3 3.9
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 270 0 61.1 61.1 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed ### ### ### ### 525 0 66.5 66.5 0.0
2006-Dec-19 Tue 55.2 55.2 54.7 54.7 473 ### ### ### 3.9
2006-Dec-18 Mon 55 55 ### 55 384 ### 66.3 66.3 3.9
2006-Dec-15 Fri 54.81 54.81 54.81 54.81 1,445 ### ### ### ###
2006-Dec-14 Thu 0 0 0 0 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 2024-05-29 16:33:24 thru 2024-05-29 16:33:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000