|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-May-08 05:26:00 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 38...
|
TOC    Company Info for SFY    Limits |
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 7th May 2024 Latest price with VOLUME for SFY .. Friday 10th November 2023
SFY is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 28
| 1
| 0.0 |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SFY    Bottom |
End of day Prices (full format), 150 Days for (SFY) SPDR S&P/ASX 50 FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Nov-30 Fri
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Nov-29 Thu
| 34.76
| 34.8
| 34.71
| 34.8
|
|
| ###
| ###
| 2.5 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 35.21
| 35.21
| ###
| ###
| 3,388
| 59,645
| 37.1
| 37.1
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2001-Nov-22 Thu
| 34.8
| 34.8
| ###
| ###
| 585
| 10,179
| 28.2
| 28.2
| 0.0 |
2001-Nov-21 Wed
| 34.82
| 34.82
| 34.82
| 34.82
| 0
|
|
|
| 2.5 |
2001-Nov-20 Tue
| 34.82
| 34.82
| 34.82
| 34.82
| 0
|
|
|
| 2.5 |
2001-Nov-19 Mon
| 34.82
| 34.82
| 34.82
| 34.82
| 0
|
|
|
| 2.5 |
2001-Nov-16 Fri
| 34.82
| 34.82
| 34.82
| 34.82
| 25,374
| 883,522
| ###
| ###
| 2.5 |
2001-Nov-15 Thu
| 34.82
| 34.82
| 34.82
| 34.82
|
|
| ###
| ###
| 2.5 |
2001-Nov-14 Wed
| ###
| 34.73
| ###
| 34.73
| 973
| ###
| 67.7
| 67.7
| ### |
2001-Nov-13 Tue
| 34.28
| ###
| 34.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 34.29
| ###
| 34.29
| ###
| 5,380
| 92,240
| 71.1
| 71.1
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| 33.51
| 33.51
| 33.51
| 33.51
| 0
|
|
|
| ### |
2001-Nov-07 Wed
| 33.51
| 33.51
| 33.51
| 33.51
| 0
|
|
|
| ### |
2001-Nov-06 Tue
| 33.51
| 33.51
| 33.51
| 33.51
| 0
|
|
|
| ### |
2001-Nov-05 Mon
| 33.51
| 33.51
| 33.51
| 33.51
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 33.84
| 33.84
| 33.54
| 33.54
|
|
| 25.7
| 25.7
| 2.4 |
2001-Nov-01 Thu
| 33.75
| 33.75
| 33.75
| 33.75
| 0
|
|
|
| ### |
2001-Oct-31 Wed
| 33.44
| 33.75
| 33.44
| 33.75
|
|
| 78.4
| 78.4
| ### |
2001-Oct-30 Tue
| 33.5
| 33.5
| 33.5
| 33.5
|
|
| ###
| ###
| 2.4 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 33.72
| 33.74
| 33.71
| 33.74
|
|
| ###
| ###
| 2.4 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 280
| 0
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| 33.683
| 33.683
| 33.683
| 33.683
| 1,485
| ###
| 67.0
| 67.0
| 2.4 |
2001-Oct-16 Tue
| 33.152
| 33.152
| 33.152
| 33.152
| 0
|
|
|
| ### |
2001-Oct-15 Mon
| 33.152
| 33.152
| 33.152
| 33.152
|
|
| ###
| ###
| ### |
2001-Oct-12 Fri
| 33.24
| 33.24
| 33.24
| 33.24
| 0
|
|
|
| 2.4 |
2001-Oct-11 Thu
| ###
| 33.24
| ###
| 33.24
|
|
| ###
| ###
| 2.4 |
2001-Oct-10 Wed
| 32.51
| 32.51
| 32.51
| 32.51
| 1,985
| ###
| 72.8
| 72.8
| 2.3 |
2001-Oct-09 Tue
| ###
| ###
| 32.52
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2001-Oct-08 Mon
| 32.56
| ###
| 32.56
| ###
| 11,720
| ###
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 32.7
| ###
| 32.7
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2001-Oct-04 Thu
| 32.53
| 32.58
| 32.42
| 32.44
|
|
| ###
| ###
| 2.3 |
2001-Oct-03 Wed
| 32.75
| 32.75
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| 31.56
| 31.56
| 31.56
| 31.56
| 0
|
|
|
| 2.3 |
2001-Sep-28 Fri
| 31.41
| 31.56
| 31.41
| 31.56
|
|
| 63.2
| 63.2
| 2.3 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2001-Sep-26 Wed
| 30.84
| 30.84
| 30.72
| 30.72
| 19,974
| ###
| ###
| ###
| 2.2 |
2001-Sep-25 Tue
| 30.45
| ###
| 30.45
| ###
| 24,158
| ###
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| 30.153
| 30.153
| 30.153
| 30.153
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 3,040
| 0
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 55
| 0
| 22.1
| 22.1
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 30.51
| 30.51
| 23,040
| 351,475
| ###
| ###
| ### |
2001-Sep-14 Fri
| ###
| ###
| 31.82
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| 33.4
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2001-Sep-06 Thu
| ###
| ###
| 33.82
| 33.82
| 5,722
| 96,759
| ###
| ###
| 2.4 |
2001-Sep-05 Wed
| 33.85
| ###
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| 33.85
| ###
| 33.85
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2001-Sep-03 Mon
| 33.81
| 33.81
| 33.81
| 33.81
|
|
| ###
| ###
| ### |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 5,222
| 0
| 32.9
| 32.9
| 0.0 |
2001-Aug-30 Thu
| 34.46
| 34.46
| 34.41
| 34.41
|
|
| 32.9
| 32.9
| 2.5 |
2001-Aug-29 Wed
| 34.8
| 34.8
| 34.8
| 34.8
|
|
| ###
| ###
| 2.5 |
2001-Aug-28 Tue
| 34.86
| ###
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-05-08 05:26:00 thru 2024-05-08 05:26:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|