(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 32...


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
2005-Sep-26 Mon 45.29 45.29 45.29 45.29 346 15,670 65.4 65.4 ###
2005-Sep-23 Fri ### ### 44.85 44.85 30.2 30.2 ###
2005-Sep-22 Thu 44.85 44.85 44.85 44.85 0 ###
2005-Sep-21 Wed 44.85 44.85 44.85 44.85 ### ### ###
2005-Sep-20 Tue 44.54 44.54 44.54 44.54 65.6 65.6 ###
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 43.47 43.47 43.47 43.47 0 ###
2005-Sep-15 Thu 43.47 43.47 43.47 43.47 0 ###
2005-Sep-14 Wed 43.47 43.47 43.47 43.47 0 ###
2005-Sep-13 Tue 43.47 43.47 43.47 43.47 0 ###
2005-Sep-12 Mon 43.47 43.47 43.47 43.47 0 ###
2005-Sep-09 Fri 43.47 43.47 43.47 43.47 ### ### ###
2005-Sep-08 Thu ### ### ### ### 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 325 0 ### ### 0.0
2005-Sep-06 Tue 43.74 43.74 43.74 43.74 0 3.1
2005-Sep-05 Mon 43.74 43.74 43.74 43.74 457 19,989 ### ### 3.1
2005-Sep-02 Fri 43.57 ### 43.57 ### 188 ### 74.3 74.3 0.0
2005-Sep-01 Thu 43.58 43.58 43.58 43.58 280 ### 64.1 64.1 3.1
2005-Aug-31 Wed 43.25 43.25 43.24 43.24 271 ### 31.3 31.3 3.1
2005-Aug-30 Tue ### ### ### ### 0 0.0
2005-Aug-29 Mon 43.45 43.45 ### ### ### ### 0.0
2005-Aug-26 Fri 43.5 43.5 43.5 43.5 0 3.1
2005-Aug-25 Thu 43.5 43.5 43.5 43.5 0 3.1
2005-Aug-24 Wed 43.5 43.5 43.5 43.5 ### ### 3.1
2005-Aug-23 Tue ### ### ### ### 2,740 0 72.4 72.4 0.0
2005-Aug-22 Mon 45.82 45.82 45.82 45.82 0 3.3
2005-Aug-19 Fri 45.82 45.82 45.82 45.82 0 3.3
2005-Aug-18 Thu 45.82 45.82 45.82 45.82 0 3.3
2005-Aug-17 Wed 45.82 45.82 45.82 45.82 ### ### 3.3
2005-Aug-16 Tue 45.57 45.57 45.57 45.57 0 3.3
2005-Aug-15 Mon 45.57 45.57 45.57 45.57 0 3.3
2005-Aug-12 Fri 45.57 45.57 45.57 45.57 68.6 68.6 3.3
2005-Aug-11 Thu 43.79 43.79 43.79 43.79 0 3.1
2005-Aug-10 Wed 43.79 43.79 43.79 43.79 68.3 68.3 3.1
2005-Aug-09 Tue 43.58 43.58 43.58 43.58 0 3.1
2005-Aug-08 Mon ### 43.58 ### 43.58 640 13,945 ### ### 3.1
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 43.41 43.41 43.41 43.41 0 ###
2005-Aug-03 Wed 42.88 43.42 42.88 43.41 ### ### ###
2005-Aug-02 Tue ### ### ### ### 0 0.0
2005-Aug-01 Mon 42.7 ### ### ### 84.0 84.0 0.0
2005-Jul-29 Fri ### ### ### ### 0 0.0
2005-Jul-28 Thu ### ### ### ### 0 0.0
2005-Jul-27 Wed ### ### ### ### 0 0.0
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### 0 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### 43 ### 43 1,341 ### 75.1 75.1 ###
2005-Jul-20 Wed ### ### ### ### 250 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### 2,175 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu 42.55 42.55 42.52 42.52 226 ### ### ### 3.0
2005-Jul-13 Wed 41.48 41.48 41.48 41.48 0 3.0
2005-Jul-12 Tue 41.48 41.48 41.48 41.48 0 3.0
2005-Jul-11 Mon 41.48 41.48 41.48 41.48 686 28,455 ### ### 3.0
2005-Jul-08 Fri 41.7 41.7 41.7 41.7 0 3.0
2005-Jul-07 Thu 41.7 41.7 41.7 41.7 ### ### 3.0
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### 0 0.0
2005-Jul-01 Fri ### ### ### ### 2,872 0 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 3,741 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 0 0.0
2005-Jun-28 Tue ### ### ### ### 6,142 0 ### ### 0.0
2005-Jun-27 Mon 41.85 41.85 41.85 41.85 0 ###
2005-Jun-24 Fri 41.85 41.85 41.85 41.85 ### ### ###
2005-Jun-23 Thu ### ### ### ### 24 0 ### ### 0.0
2005-Jun-22 Wed 42.8 42.8 42.8 42.8 0 3.1
2005-Jun-21 Tue 42.8 42.8 42.8 42.8 0 3.1
2005-Jun-20 Mon 42.8 42.8 42.8 42.8 0 3.1
2005-Jun-17 Fri 42.81 42.81 42.8 42.8 485 ### ### ### 3.1
2005-Jun-16 Thu 42 42 42 42 0 3.0
2005-Jun-15 Wed 42 42 42 42 69.2 69.2 3.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 471 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 250 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### 10,673 0 68.8 68.8 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri 39.8 39.8 39.8 39.8 0 2.8
2005-May-26 Thu 39.8 39.8 39.8 39.8 0 2.8
2005-May-25 Wed 39.8 39.8 39.8 39.8 0 2.8
2005-May-24 Tue 39.8 39.8 39.8 39.8 0 2.8
2005-May-23 Mon 39.8 39.8 39.8 39.8 0 2.8
2005-May-20 Fri 39.8 39.8 39.8 39.8 ### ### 2.8
2005-May-19 Thu 39.8 39.8 39.8 39.8 0 2.8
2005-May-18 Wed 39.8 39.8 39.8 39.8 0 2.8
2005-May-17 Tue 39.8 39.8 39.8 39.8 0 2.8
2005-May-16 Mon 39.8 39.8 39.8 39.8 0 2.8
2005-May-13 Fri 39.8 39.8 39.8 39.8 0 2.8
2005-May-12 Thu 39.8 39.8 39.8 39.8 ### ### 2.8
2005-May-11 Wed 39.55 39.55 39.55 39.55 0 2.8
2005-May-10 Tue 39.8 39.8 39.55 39.55 5,220 ### 32.0 32.0 2.8
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 39.8 39.8 39.8 39.8 0 2.8
2005-May-05 Thu 39.8 39.8 39.8 39.8 0 2.8
2005-May-04 Wed 39.8 39.8 39.8 39.8 0 2.8
2005-May-03 Tue 39.8 39.8 39.8 39.8 1,822 ### ### ### 2.8
2005-May-02 Mon ### ### ### ### 50 0 76.1 76.1 0.0
2005-Apr-29 Fri 39.49 39.49 39.49 39.49 ### ### ###
2005-Apr-28 Thu 39.8 39.8 39.8 39.8 753 ### 74.0 74.0 2.8
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri 39.83 ### 39.83 ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 39.5 39.5 39.5 39.5 0 ###
2005-Apr-19 Tue 39.5 39.5 39.5 39.5 ### ### ###
2005-Apr-18 Mon 39.83 39.83 39.83 39.83 0 2.8
2005-Apr-15 Fri 39.85 39.85 39.83 39.83 50.5 50.5 2.8
2005-Apr-14 Thu ### ### ### ### 370 0 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon 40.78 ### 40.78 ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### 41.22 ### ### ### ### 0.0
2005-Apr-04 Mon 40.89 ### 40.85 ### 950 ### ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue 40.5 40.5 40.5 40.5 ### ### 2.9
2005-Mar-24 Thu 41.2 41.2 41.2 41.2 77.7 77.7 2.9
2005-Mar-23 Wed 42 42 42 42 0 3.0
2005-Mar-22 Tue 42 42 42 42 480 ### 76.4 76.4 3.0
2005-Mar-21 Mon 41.88 41.88 41.88 41.88 0 ###
2005-Mar-18 Fri 41.88 41.88 41.88 41.88 0 ###
2005-Mar-17 Thu 41.88 41.88 41.88 41.88 0 ###
2005-Mar-16 Wed ### 41.88 ### 41.88 72.7 72.7 ###
2005-Mar-15 Tue 41.85 41.85 41.85 41.85 0 ###
2005-Mar-14 Mon 41.85 41.85 41.85 41.85 0 ###
2005-Mar-11 Fri 41.85 41.85 41.85 41.85 0 ###
2005-Mar-10 Thu 41.85 41.85 41.85 41.85 0 ###
2005-Mar-09 Wed 41.85 41.85 41.85 41.85 120 5,022 ### ### ###
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### 726 0 68.4 68.4 0.0
2005-Mar-04 Fri 41.47 41.47 41.47 41.47 0 3.0
2005-Mar-03 Thu ### 41.47 ### 41.47 69.5 69.5 3.0
2005-Mar-02 Wed 41 41 41 41 0 2.9
2005-Mar-01 Tue 41 41 41 41 0 2.9
2005-Feb-28 Mon 41 41 41 41 150 6,150 68.4 68.4 2.9
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 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 2024-05-19 23:12:44 thru 2024-05-19 23:12:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000