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 Wed 24-May-29 03:52:12 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 35...

     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
2008-Dec-16 Tue 35.88 35.88 ### 35.54 23,321 418,378 ### ### 2.5
2008-Dec-15 Mon 36.49 36.5 35.88 35.88 12,345 ### ### ### 2.6
2008-Dec-12 Fri ### 35.74 34.54 35.43 23,850 838,089 ### ### ###
2008-Dec-11 Thu 36.75 36.75 35.52 35.85 ### ### ###
2008-Dec-10 Wed ### ### ### ### 44,229 0 70.5 70.5 0.0
2008-Dec-09 Tue 37.5 37.5 35.44 ### ### ### 0.0
2008-Dec-08 Mon ### 36.57 35.82 36.47 25,750 932,021 ### ### ###
2008-Dec-05 Fri ### 35.7 34.85 ### 5,471 192,989 ### ### 0.0
2008-Dec-04 Thu ### ### 35.25 35.25 33.2 33.2 2.5
2008-Dec-03 Wed ### 36.27 34.88 ### 36.9 36.9 0.0
2008-Dec-02 Tue 35.46 ### 35.46 35.78 9,278 ### ### ### 2.6
2008-Dec-01 Mon 37.5 37.5 36.45 ### 30.2 30.2 0.0
2008-Nov-28 Fri ### ### ### ### 74.0 74.0 0.0
2008-Nov-27 Thu 36.42 36.47 35.75 35.89 ### ### ###
2008-Nov-26 Wed ### ### 35.2 35.2 20,325 357,720 40.3 40.3 2.5
2008-Nov-25 Tue ### 35.72 35.29 35.49 ### ### ###
2008-Nov-24 Mon ### 35.2 ### ### 31.0 31.0 0.0
2008-Nov-21 Fri ### 34.5 31.56 34.2 ### ### 2.4
2008-Nov-20 Thu ### 33.7 ### ### ### ### 0.0
2008-Nov-19 Wed 35.5 35.87 33.58 34.4 19,554 ### 33.3 33.3 2.5
2008-Nov-18 Tue 35.78 ### ### 34.87 28,173 0 36.9 36.9 ###
2008-Nov-17 Mon 36.54 36.54 35.5 35.87 37.1 37.1 2.6
2008-Nov-14 Fri 38.5 ### 36.8 36.8 18.9 18.9 2.6
2008-Nov-13 Thu ### 37.85 36.7 36.7 21,581 ### ### ### ###
2008-Nov-12 Wed ### ### 38.57 38.77 14,289 ### 35.6 35.6 ###
2008-Nov-11 Tue 39.7 39.7 38.81 39.47 ### ### ###
2008-Nov-10 Mon 41 43 40.48 40.79 ### ### ###
2008-Nov-07 Fri 39.84 40.28 ### ### 23,980 482,957 ### ### 0.0
2008-Nov-06 Thu 41.8 41.8 ### ### 35.0 35.0 0.0
2008-Nov-05 Wed ### ### ### 42.88 19,240 0 ### ### 3.1
2008-Nov-04 Tue ### 42.79 40.88 41.45 69.7 69.7 ###
2008-Nov-03 Mon ### 41.21 40.5 41.21 5,770 ### ### ### ###
2008-Oct-31 Fri 40 40.8 38.81 ### 23.3 23.3 0.0
2008-Oct-30 Thu 38.73 ### 38.72 39.85 ### ### ###
2008-Oct-29 Wed 39.21 ### ### ### 31,942 0 ### ### 0.0
2008-Oct-28 Tue ### 37.25 ### 37.25 78.9 78.9 ###
2008-Oct-27 Mon ### ### ### 37.26 6,586 0 41.1 41.1 ###
2008-Oct-24 Fri 39.75 40.22 37.5 ### 21,788 846,681 ### ### 0.0
2008-Oct-23 Thu 39.5 40 38.7 ### ### ### 0.0
2008-Oct-22 Wed ### ### 40.57 40.82 32,681 ### 31.2 31.2 2.9
2008-Oct-21 Tue ### 41.75 40.8 ### ### ### 0.0
2008-Oct-20 Mon 38.7 ### 38.7 ### 11,773 ### 86.2 86.2 0.0
2008-Oct-17 Fri 40.44 40.44 38.5 ### 12,776 ### 29.1 29.1 0.0
2008-Oct-16 Thu 40.44 40.44 38.85 ### 25,884 1,026,171 ### ### 0.0
2008-Oct-15 Wed 42 42.25 41.74 41.84 38.9 38.9 3.0
2008-Oct-14 Tue 41.86 43.5 41.86 ### 45,645 1,948,128 68.7 68.7 0.0
2008-Oct-13 Mon 40.71 ### 39.84 40.53 36,886 ### ### ### ###
2008-Oct-10 Fri 40.88 40.88 ### ### ### ### 0.0
2008-Oct-09 Thu ### ### 41.58 ### 32.0 32.0 0.0
2008-Oct-08 Wed 43 ### ### ### 35,323 0 48.0 48.0 0.0
2008-Oct-07 Tue ### 44.7 42.71 ### 78.8 78.8 0.0
2008-Oct-06 Mon 45.83 45.83 43.85 ### 3,775 169,271 ### ### 0.0
2008-Oct-03 Fri 45.85 45.85 44.75 ### 7,781 352,479 29.9 29.9 0.0
2008-Oct-02 Thu 46 46.44 ### ### 41.8 41.8 0.0
2008-Oct-01 Wed 45.84 ### 45.21 ### 33.2 33.2 0.0
2008-Sep-30 Tue 45 45.59 43.78 ### 22.9 22.9 0.0
2008-Sep-29 Mon ### ### ### ### 24,943 0 ### ### 0.0
2008-Sep-26 Fri 47.82 47.82 46.42 47 36,629 1,725,958 ### ### 3.4
2008-Sep-25 Thu ### 47.82 ### 47.45 2,750 65,752 69.8 69.8 ###
2008-Sep-24 Wed 47.77 ### 47.4 47.74 4,958 ### ### ### 3.4
2008-Sep-23 Tue 47.5 ### ### ### 11,855 0 ### ### 0.0
2008-Sep-22 Mon 47 48.88 47 ### ### ### 0.0
2008-Sep-19 Fri 45.52 ### 45.24 45.89 3,926 ### 62.2 62.2 3.3
2008-Sep-18 Thu ### ### ### 43.85 ### ### 3.1
2008-Sep-17 Wed 45.85 ### 45 ### 31.9 31.9 0.0
2008-Sep-16 Tue 42.57 ### 42.57 ### 92.5 92.5 0.0
2008-Sep-15 Mon 46.48 46.48 45.44 45.89 18,851 ### 41.2 41.2 3.3
2008-Sep-12 Fri 46.27 46.48 46 46.48 ### ### ###
2008-Sep-11 Thu ### ### 45.78 45.78 43.2 43.2 3.3
2008-Sep-10 Wed ### 46.5 ### 46.4 27,388 636,771 ### ### 3.3
2008-Sep-09 Tue 47.85 ### 47.2 47.2 2,223 ### ### ### ###
2008-Sep-08 Mon ### ### ### ### 471 0 62.3 62.3 0.0
2008-Sep-05 Fri 46.21 46.5 ### ### 68.6 68.6 0.0
2008-Sep-04 Thu 48 48 47.2 47.29 10,571 503,179 ### ### 3.4
2008-Sep-03 Wed 48.59 ### 47.73 ### 13,876 331,150 ### ### 0.0
2008-Sep-02 Tue 48.85 ### 48.73 48.81 29.2 29.2 ###
2008-Sep-01 Mon ### ### ### 48.58 ### ### 3.5
2008-Aug-29 Fri 48.51 48.7 ### 48.53 ### ### ###
2008-Aug-28 Thu 47.81 ### 47.56 47.87 13,351 317,486 68.3 68.3 ###
2008-Aug-27 Wed ### 47.5 47 47.5 5,857 276,743 76.4 76.4 3.4
2008-Aug-26 Tue 46 ### 46 ### ### ### 0.0
2008-Aug-25 Mon 47.28 47.49 47.28 ### 15,856 ### ### ### 0.0
2008-Aug-22 Fri 46.26 ### 46.2 ### 65.6 65.6 0.0
2008-Aug-21 Thu 46.75 46.75 45.81 45.81 24.3 24.3 3.3
2008-Aug-20 Wed ### 46.57 ### 46.44 27,782 ### 71.5 71.5 3.3
2008-Aug-19 Tue 46.74 46.74 46 46 ### ### 3.3
2008-Aug-18 Mon ### 47.53 46.8 ### 3,388 ### ### ### 0.0
2008-Aug-15 Fri ### 47.86 ### ### 31.1 31.1 0.0
2008-Aug-14 Thu 47.4 47.4 47 47 1,775 83,780 ### ### 3.4
2008-Aug-13 Wed 47.2 47.2 ### 46.85 40.5 40.5 ###
2008-Aug-12 Tue ### 47.89 ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 1,358 0 ### ### 0.0
2008-Aug-08 Fri ### 46.88 ### 46.81 9,077 ### 71.0 71.0 ###
2008-Aug-07 Thu ### ### 46.5 46.81 ### ### ###
2008-Aug-06 Wed 46.5 46.5 46.41 46.5 3,177 147,587 ### ### ###
2008-Aug-05 Tue 44.82 ### 44.7 45.29 8,379 187,270 ### ### ###
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri 46.27 46.27 ### ### 6,825 ### ### ### 0.0
2008-Jul-31 Thu ### ### 46.55 46.72 ### ### 3.3
2008-Jul-30 Wed 47.86 47.86 46 ### ### ### 0.0
2008-Jul-29 Tue 45.5 ### 45.2 45.42 42.1 42.1 3.2
2008-Jul-28 Mon 45.85 46 45.85 ### 2,682 123,170 79.2 79.2 0.0
2008-Jul-25 Fri 48.5 48.5 46.5 ### ### ### 0.0
2008-Jul-24 Thu ### 48.57 48.25 48.57 ### ### ###
2008-Jul-23 Wed ### 48.42 ### ### 10,975 ### ### ### 0.0
2008-Jul-22 Tue ### ### 46.48 46.78 16,728 388,758 30.1 30.1 ###
2008-Jul-21 Mon 46.75 ### 46.51 ### 47,925 ### ### ### 0.0
2008-Jul-18 Fri ### 46 ### 46 2,389 54,947 75.8 75.8 3.3
2008-Jul-17 Thu 46 ### 46 ### 70.8 70.8 0.0
2008-Jul-16 Wed 45 ### ### ### 24,870 0 ### ### 0.0
2008-Jul-15 Tue 46 46 45 45.23 ### ### ###
2008-Jul-14 Mon ### ### ### ### 17,057 0 38.1 38.1 0.0
2008-Jul-11 Fri ### ### 46.25 46.72 7,678 177,553 ### ### 3.3


<< 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 03:52:12 thru 2024-05-29 03:52:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000