Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-07 09:37:46 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 3...

     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 .. Monday 6th 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-Feb-24 Fri 64.83 ### 64.81 ### ### ### 0.0
2023-Feb-23 Thu ### ### 64.55 64.83 ### ### ###
2023-Feb-22 Wed ### ### 64.81 ### 23,480 ### 35.0 35.0 0.0
2023-Feb-21 Tue ### ### 64.84 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri 65.53 65.53 ### ### 6,082 199,276 38.6 38.6 0.0
2023-Feb-16 Thu ### 65.78 ### 65.59 32.8 32.8 4.7
2023-Feb-15 Wed 65.85 65.85 ### 65.25 8,647 ### 37.8 37.8 ###
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### 65.84 65.84 ### ### 4.7
2023-Feb-10 Fri ### 66.23 ### ### 2,525 ### 43.1 43.1 0.0
2023-Feb-09 Thu 66.58 ### ### 66.44 7,347 0 ### ### 4.7
2023-Feb-08 Wed ### 66.73 ### ### 4,458 148,741 ### ### 0.0
2023-Feb-07 Tue 66.71 66.86 ### ### ### ### 0.0
2023-Feb-06 Mon 66.85 ### ### ### 47.4 47.4 0.0
2023-Feb-03 Fri 66.4 66.79 66.28 66.79 ### ### ###
2023-Feb-02 Thu 66.82 ### ### ### 10,070 0 ### ### 0.0
2023-Feb-01 Wed 66.72 66.72 66.41 66.42 37.3 37.3 4.7
2023-Jan-31 Tue ### 66.48 ### ### 5,284 175,640 ### ### 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### 66.345 ### ### 73.1 73.1 0.0
2023-Jan-25 Wed ### ### 65.86 ### ### ### 0.0
2023-Jan-24 Tue ### 66.2 65.85 ### ### ### 0.0
2023-Jan-23 Mon ### ### ### ### 12,189 0 ### ### 0.0
2023-Jan-20 Fri 65.82 ### 65.71 65.89 8,285 ### ### ### ###
2023-Jan-19 Thu ### 65.8 65.26 65.79 76.1 76.1 ###
2023-Jan-18 Wed 65.4 65.4 65.185 65.21 31.5 31.5 4.7
2023-Jan-17 Tue ### ### ### 65.2 74.3 74.3 4.7
2023-Jan-16 Mon ### ### ### 65.21 ### ### 4.7
2023-Jan-13 Fri 64.55 ### 64.55 64.72 ### ### 4.6
2023-Jan-12 Thu ### ### ### 64.25 ### ### ###
2023-Jan-11 Wed 63.55 63.58 ### 63.55 7,444 236,644 60.0 60.0 ###
2023-Jan-10 Tue ### ### ### ### 11,082 0 ### ### 0.0
2023-Jan-09 Mon 63.26 63.43 ### ### 2,347 ### 33.2 33.2 0.0
2023-Jan-06 Fri 62.42 62.84 62.41 62.84 385 ### ### ### 4.5
2023-Jan-05 Thu ### ### ### 62.42 5,354 0 ### ### 4.5
2023-Jan-04 Wed 61.59 ### 61.59 ### 2,053 63,222 ### ### 0.0
2023-Jan-03 Tue 61.85 61.85 61.21 ### ### ### 0.0
2022-Dec-30 Fri ### 62.43 ### ### ### ### 0.0
2022-Dec-29 Thu 62.5 62.52 ### ### 2,257 70,553 ### ### 0.0
2022-Dec-28 Wed 63.59 ### ### ### 39.7 39.7 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 63.85 63.85 63.73 63.73 3,549 ### ### ### 4.6
2022-Dec-21 Wed 63.24 63.58 63.24 63.43 ### ### ###
2022-Dec-20 Tue 63.54 63.54 62.7 62.74 5,258 331,884 ### ### ###
2022-Dec-19 Mon 63.5 63.7 63.49 63.52 7,021 ### 71.5 71.5 4.5
2022-Dec-16 Fri ### ### 63.46 63.84 ### ### 4.6
2022-Dec-15 Thu ### 64.51 ### ### ### ### 0.0
2022-Dec-14 Wed 64.51 64.56 64.21 64.56 67.8 67.8 ###
2022-Dec-13 Tue 64.47 64.47 ### ### ### ### 0.0
2022-Dec-12 Mon ### ### 63.83 ### 4,347 ### ### ### 0.0
2022-Dec-09 Fri 64.23 64.41 ### 64.41 5,958 191,877 74.5 74.5 ###
2022-Dec-08 Thu 64.21 ### ### ### 6,941 0 42.9 42.9 0.0
2022-Dec-07 Wed 64.42 ### ### ### 9,485 0 76.0 76.0 0.0
2022-Dec-06 Tue 64.79 ### 64.79 ### ### ### 0.0
2022-Dec-05 Mon ### ### 64.89 65.27 77.5 77.5 4.7
2022-Dec-02 Fri ### 65.2 64.81 64.89 ### ### ###
2022-Dec-01 Thu ### 65.59 65.21 65.21 16,044 1,049,277 ### ### 4.7
2022-Nov-30 Wed 64.52 64.87 ### 64.76 ### ### 4.6
2022-Nov-29 Tue ### 64.58 ### 64.58 23,925 ### 76.4 76.4 4.6
2022-Nov-28 Mon 64.45 64.48 64.26 ### 46.5 46.5 0.0
2022-Nov-25 Fri 64.53 64.71 64.49 64.59 70.5 70.5 ###
2022-Nov-24 Thu 64.73 64.73 64.48 64.57 6,143 ### 41.3 41.3 4.6
2022-Nov-23 Wed ### 64.47 ### 64.25 ### ### ###
2022-Nov-22 Tue 63.79 ### 63.73 ### 73.0 73.0 0.0
2022-Nov-21 Mon 63.86 63.87 63.48 63.55 2,487 158,359 43.4 43.4 ###
2022-Nov-18 Fri 63.52 63.78 63.47 63.47 4,181 ### ### ### ###
2022-Nov-17 Thu ### 63.55 ### ### ### ### 0.0
2022-Nov-16 Wed 63.46 63.46 ### ### 5,244 ### ### ### 0.0
2022-Nov-15 Tue 63.29 ### 63.23 ### ### ### 0.0
2022-Nov-14 Mon ### 63.72 63.28 ### 42.1 42.1 0.0
2022-Nov-11 Fri ### ### ### ### 9,781 0 69.3 69.3 0.0
2022-Nov-10 Thu 61.8 ### 61.72 61.77 3,671 113,287 39.3 39.3 4.4
2022-Nov-09 Wed ### ### ### ### 5,959 0 37.6 37.6 0.0
2022-Nov-08 Tue 61.77 61.77 61.5 ### 2,957 182,254 37.3 37.3 0.0
2022-Nov-07 Mon 61.57 61.57 ### ### 38.0 38.0 0.0
2022-Nov-04 Fri ### 60.85 ### 60.85 9,576 291,349 68.5 68.5 ###
2022-Nov-03 Thu ### ### ### ### 35.5 35.5 0.0
2022-Nov-02 Wed ### 61.83 ### 61.72 ### ### 4.4
2022-Nov-01 Tue ### ### 60.54 ### ### ### 0.0
2022-Oct-31 Mon 60.46 ### 60.26 ### ### ### 0.0
2022-Oct-28 Fri ### ### 59.87 ### 28,653 857,727 ### ### 0.0
2022-Oct-27 Thu ### ### ### 60.52 19,981 0 34.3 34.3 4.3
2022-Oct-26 Wed ### 60.54 ### 60.21 10,075 304,970 ### ### ###
2022-Oct-25 Tue ### ### ### ### 7,678 0 70.7 70.7 0.0
2022-Oct-24 Mon ### ### 59.72 59.72 6,787 202,659 ### ### 4.3
2022-Oct-21 Fri 59.59 59.59 59 ### 3,352 198,756 30.7 30.7 0.0
2022-Oct-20 Thu 59.73 59.76 59.4 59.59 10,751 640,544 ### ### ###
2022-Oct-19 Wed ### 60.28 ### ### 2,754 ### 67.9 67.9 0.0
2022-Oct-18 Tue ### ### ### ### 65.9 65.9 0.0
2022-Oct-17 Mon 59.25 59.25 59 ### 11,975 708,021 39.0 39.0 0.0
2022-Oct-14 Fri ### ### 59.77 59.77 6,621 ### 39.9 39.9 ###
2022-Oct-13 Thu ### 59.24 ### ### 2,581 76,449 ### ### 0.0
2022-Oct-12 Wed 58.81 ### ### ### 4,748 0 73.6 73.6 0.0
2022-Oct-11 Tue 59.49 59.49 58.77 58.77 4,573 ### ### ### 4.2
2022-Oct-10 Mon ### ### 58.89 ### 3,846 113,245 ### ### 0.0
2022-Oct-07 Fri 59.86 ### 59.84 ### 4,441 132,874 73.1 73.1 0.0
2022-Oct-06 Thu 60.29 60.29 ### 60.21 30.6 30.6 ###
2022-Oct-05 Wed ### ### ### 60.24 5,582 0 33.5 33.5 4.3
2022-Oct-04 Tue ### 59.23 ### ### 6,079 180,029 59.8 59.8 0.0
2022-Oct-03 Mon 57.81 57.81 ### 57.28 2,186 63,186 41.7 41.7 ###
2022-Sep-30 Fri ### ### ### 57.4 11,081 0 ### ### ###
2022-Sep-29 Thu 58.27 58.49 ### ### 6,125 179,125 70.0 70.0 0.0
2022-Sep-28 Wed 58.7 58.87 ### 58.24 38.9 38.9 ###
2022-Sep-27 Tue 58.8 58.82 58.53 ### 36.0 36.0 0.0
2022-Sep-26 Mon 58.59 58.75 ### ### ### ### 0.0
2022-Sep-23 Fri ### ### 59 59.46 50.5 50.5 4.2
2022-Sep-21 Wed 60.82 60.82 ### ### 9,054 ### ### ### 0.0
2022-Sep-20 Tue ### ### 60.87 ### 2,986 90,878 ### ### 0.0
2022-Sep-19 Mon ### ### ### 60.47 48.7 48.7 ###
2022-Sep-16 Fri ### ### 60.44 60.57 42.2 42.2 ###
2022-Sep-15 Thu ### 61.55 ### ### 72.5 72.5 0.0
2022-Sep-14 Wed 61.28 61.28 ### ### ### ### 0.0
2022-Sep-13 Tue 62.81 62.81 62.44 ### 17,148 ### 31.8 31.8 0.0
2022-Sep-12 Mon ### 62.41 ### 62.29 8,953 279,378 72.9 72.9 ###
2022-Sep-09 Fri 61.4 ### ### ### 4,381 0 63.7 63.7 0.0
2022-Sep-08 Thu ### ### ### ### 4,341 0 69.9 69.9 0.0
2022-Sep-07 Wed 60.8 60.87 ### ### 8,776 ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 13,171 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### 61.24 43.5 43.5 4.4
2022-Sep-02 Fri ### ### ### ### 3,876 0 42.7 42.7 0.0
2022-Sep-01 Thu ### ### 60.85 ### 78.6 78.6 0.0
2022-Aug-31 Wed 61.73 ### 61.5 61.78 18,970 583,327 ### ### 4.4
2022-Aug-30 Tue 62.2 62.21 ### ### 32.5 32.5 0.0
2022-Aug-29 Mon 61.76 61.88 ### 61.71 3,822 118,252 45.1 45.1 4.4
2022-Aug-26 Fri 62.52 ### 62.52 ### 25,048 ### ### ### 0.0
2022-Aug-25 Thu ### 62.41 ### ### ### ### 0.0
2022-Aug-24 Wed ### ### 61.88 ### 5,951 184,123 ### ### 0.0
2022-Aug-23 Tue ### ### 61.77 61.84 3,121 ### ### ### 4.4
2022-Aug-22 Mon 62.74 62.81 62.46 62.81 6,078 ### 75.6 75.6 ###
2022-Aug-19 Fri 63.46 63.46 ### ### 4,559 144,657 ### ### 0.0
2022-Aug-18 Thu 63.2 63.2 62.73 ### 6,685 420,921 44.4 44.4 0.0
2022-Aug-17 Wed ### ### 62.7 ### 10,622 ### ### ### 0.0
2022-Aug-16 Tue ### 62.74 ### ### 11,878 ### 78.0 78.0 0.0
2022-Aug-15 Mon ### 62.27 ### ### ### ### 0.0
2022-Aug-12 Fri ### ### 61.75 61.79 ### ### ###
2022-Aug-11 Thu ### 62.25 ### ### ### ### 0.0
2022-Aug-10 Wed 61.54 61.83 61.42 61.56 28,977 ### 71.6 71.6 4.4
2022-Aug-09 Tue 61.77 61.82 ### 61.71 34.5 34.5 4.4
2022-Aug-08 Mon ### 61.84 61.47 61.83 66.0 66.0 ###
2022-Aug-05 Fri 61.82 61.89 61.41 61.89 63.3 63.3 ###
2022-Aug-04 Thu ### ### 61.53 61.53 33.1 33.1 ###
2022-Aug-03 Wed 61.86 61.86 61.22 61.52 6,487 ### 28.1 28.1 4.4
2022-Aug-02 Tue 61.55 61.88 61.49 61.88 3,426 ### ### ### 4.4
2022-Aug-01 Mon ### 61.85 61.4 61.82 75.2 75.2 4.4
2022-Jul-29 Fri ### ### ### 61.51 2,722 0 36.6 36.6 ###
2022-Jul-28 Thu ### ### 60.75 ### 28.1 28.1 0.0
2022-Jul-27 Wed 60.29 60.57 ### 60.53 69.4 69.4 ###
2022-Jul-26 Tue 60.2 ### 60.2 60.25 1,085 32,658 ### ### ###
2022-Jul-25 Mon 60.2 60.25 ### ### 2,988 ### 44.6 44.6 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 >>
     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 2024-05-07 21:37:46 thru 2024-05-07 21:37:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000