Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-29 07:39:13 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 6...

     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
2022-Mar-01 Tue 63.87 64.29 ### ### 10,649 ### ### ### 0.0
2022-Feb-28 Mon ### ### 62.71 ### 79.6 79.6 0.0
2022-Feb-25 Fri ### 63.43 ### 62.71 ### ### ###
2022-Feb-24 Thu ### 63.54 62.55 ### 51,358 ### 87.1 87.1 0.0
2022-Feb-23 Wed ### 64.29 63.88 64.29 8,729 ### ### ### 4.6
2022-Feb-22 Tue ### ### 63.5 ### ### ### 0.0
2022-Feb-21 Mon ### 64.53 63.88 64.44 ### ### 4.6
2022-Feb-18 Fri 64.42 64.57 ### 64.4 3,180 ### ### ### ###
2022-Feb-17 Thu ### ### 64.87 ### 72.7 72.7 0.0
2022-Feb-16 Wed 64.58 ### 64.21 ### 65.7 65.7 0.0
2022-Feb-15 Tue ### ### ### ### 3,973 0 ### ### 0.0
2022-Feb-14 Mon ### ### 63.78 ### ### ### 0.0
2022-Feb-11 Fri 64.28 ### 63.78 64.25 47.1 47.1 ###
2022-Feb-10 Thu ### 64.76 64.25 ### ### ### 0.0
2022-Feb-09 Wed ### 64.22 63.73 64.2 60.2 60.2 4.6
2022-Feb-08 Tue 62.75 63.73 62.75 63.73 75.7 75.7 4.6
2022-Feb-07 Mon 62.42 ### ### ### 70.9 70.9 0.0
2022-Feb-04 Fri ### 63.23 62.44 63.23 66.7 66.7 ###
2022-Feb-03 Thu ### ### ### 62.53 9,942 0 ### ### ###
2022-Feb-02 Wed 62.57 ### 62.28 ### ### ### 0.0
2022-Feb-01 Tue 61.7 ### 61.22 61.83 58.5 58.5 ###
2022-Jan-31 Mon 61.41 61.82 ### ### 63.8 63.8 0.0
2022-Jan-28 Fri ### ### ### 61.88 38,526 0 ### ### 4.4
2022-Jan-27 Thu ### 62.2 ### 60.56 ### ### 4.3
2022-Jan-25 Tue 62.82 62.82 61.2 ### 56.0 56.0 0.0
2022-Jan-24 Mon 62.89 ### ### ### 76.1 76.1 0.0
2022-Jan-21 Fri ### ### ### 63.27 51.0 51.0 ###
2022-Jan-20 Thu 64.27 ### ### ### 65.6 65.6 0.0
2022-Jan-19 Wed ### ### 64.45 ### 11,348 365,689 69.4 69.4 0.0
2022-Jan-18 Tue 65.28 ### ### ### 7,158 0 ### ### 0.0
2022-Jan-17 Mon 65.42 65.42 ### 65.27 17,778 ### ### ### 4.7
2022-Jan-14 Fri 65.4 65.49 ### ### 12,127 ### 36.2 36.2 0.0
2022-Jan-13 Thu ### 65.87 ### 65.72 66.8 66.8 4.7
2022-Jan-12 Wed ### ### ### 65.4 ### ### ###
2022-Jan-11 Tue 65.29 65.29 ### ### 11,251 367,288 38.4 38.4 0.0
2022-Jan-10 Mon 65.75 65.75 65.25 65.49 37.8 37.8 4.7
2022-Jan-07 Fri 65.52 65.82 65.29 65.47 6,255 410,046 ### ### ###
2022-Jan-06 Thu 65.75 65.81 ### ### ### ### 0.0
2022-Jan-05 Wed ### ### 66.29 66.29 9,344 ### ### ### ###
2022-Jan-04 Tue ### 66.41 65.54 66.41 13,082 863,084 ### ### ###
2021-Dec-31 Fri ### ### ### ### 25.9 25.9 0.0
2021-Dec-30 Thu ### ### 65.77 ### 1,672 54,983 ### ### 0.0
2021-Dec-29 Wed ### 66.25 ### 66.25 57.1 57.1 4.7
2021-Dec-24 Fri 65.58 ### 65.57 65.59 1,648 54,029 62.5 62.5 4.7
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed 65.43 65.43 64.87 ### ### ### 0.0
2021-Dec-21 Tue 64.59 ### 64.53 ### ### ### 0.0
2021-Dec-20 Mon ### ### ### 64.48 ### ### 4.6
2021-Dec-17 Fri 64.51 64.83 64.5 ### ### ### 0.0
2021-Dec-16 Thu 64.75 ### 64.21 64.24 ### ### 4.6
2021-Dec-15 Wed ### ### ### 64.72 35,574 0 45.6 45.6 4.6
2021-Dec-14 Tue ### ### 64.77 ### 3,384 ### 71.4 71.4 0.0
2021-Dec-13 Mon 65.29 65.58 ### 65.28 63,974 ### 39.4 39.4 4.7
2021-Dec-10 Fri ### 65.21 ### ### 12,326 401,889 36.5 36.5 0.0
2021-Dec-09 Thu ### ### ### 65.53 17,720 0 72.0 72.0 ###
2021-Dec-08 Wed 65.41 65.84 ### 65.84 8,045 264,841 66.2 66.2 4.7
2021-Dec-07 Tue 64.8 ### 64.42 64.86 ### ### 4.6
2021-Dec-06 Mon ### ### 63.87 ### 6,150 ### ### ### 0.0
2021-Dec-03 Fri 64.53 64.53 63.88 ### 12,442 ### 41.6 41.6 0.0
2021-Dec-02 Thu 63.46 ### 63.43 ### 9,527 302,148 79.1 79.1 0.0
2021-Dec-01 Wed ### ### 63.57 ### ### ### 0.0
2021-Nov-30 Tue ### 64.71 ### 64.4 61.7 61.7 ###
2021-Nov-29 Mon ### ### 63.72 ### 40,743 1,298,071 54.8 54.8 0.0
2021-Nov-26 Fri 65.45 65.45 ### 64.45 15,580 509,855 ### ### ###
2021-Nov-25 Thu 65.7 65.7 65.25 ### 13,856 907,221 ### ### 0.0
2021-Nov-24 Wed ### ### ### 65.5 ### ### 4.7
2021-Nov-23 Tue ### 65.5 ### ### 8,058 ### ### ### 0.0
2021-Nov-22 Mon 65.22 65.23 ### 64.78 ### ### 4.6
2021-Nov-19 Fri ### 65.2 ### ### 13,658 445,250 ### ### 0.0
2021-Nov-18 Thu 64.84 ### ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 64.7 64.7 13,350 431,872 ### ### ###
2021-Nov-16 Tue ### ### 65.45 65.49 ### ### 4.7
2021-Nov-15 Mon ### ### ### ### 10,046 0 69.5 69.5 0.0
2021-Nov-12 Fri 65.58 ### 65.54 65.75 12,871 421,782 64.3 64.3 ###
2021-Nov-11 Thu 65.55 65.55 64.78 ### ### ### 0.0
2021-Nov-10 Wed ### ### 65.55 65.55 ### ### 4.7
2021-Nov-09 Tue ### ### 65.74 65.75 ### ### ###
2021-Nov-08 Mon ### ### 65.84 65.86 2,170 ### ### ### 4.7
2021-Nov-05 Fri 65.72 ### 65.71 65.84 4,128 135,625 69.2 69.2 4.7
2021-Nov-04 Thu 65.21 65.45 65.21 65.42 40,156 ### ### ### 4.7
2021-Nov-03 Wed ### 65.41 ### ### ### ### 0.0
2021-Nov-02 Tue ### ### ### 64.47 39.1 39.1 ###
2021-Nov-01 Mon ### ### 64.44 ### 71.2 71.2 0.0
2021-Oct-29 Fri ### ### ### 64.72 32,828 0 34.0 34.0 4.6
2021-Oct-28 Thu 65.56 65.76 65.52 65.52 ### ### ###
2021-Oct-27 Wed ### 65.8 65.45 65.71 ### ### ###
2021-Oct-26 Tue ### 65.79 65.585 65.585 3,528 231,745 45.3 45.3 4.7
2021-Oct-25 Mon 65.5 65.84 65.5 ### 4,542 298,273 69.7 69.7 0.0
2021-Oct-22 Fri 65.29 ### ### ### 24,354 0 66.7 66.7 0.0
2021-Oct-21 Thu 65.7 65.7 65.21 ### 7,470 488,948 40.8 40.8 0.0
2021-Oct-20 Wed 65.42 65.57 ### ### 5,885 ### 41.0 41.0 0.0
2021-Oct-19 Tue ### ### ### ### 7,679 0 38.2 38.2 0.0
2021-Oct-18 Mon ### ### 64.85 ### 3,371 ### 43.1 43.1 0.0
2021-Oct-15 Fri ### ### 64.57 ### 2,843 91,786 ### ### 0.0
2021-Oct-14 Thu 64.48 64.7 64.48 64.48 60.8 60.8 4.6
2021-Oct-13 Wed ### ### ### 64.22 1,344 0 61.7 61.7 4.6
2021-Oct-12 Tue ### ### 64.245 64.245 4,653 ### 46.2 46.2 4.6
2021-Oct-11 Mon ### 64.45 ### 64.45 66.5 66.5 ###
2021-Oct-08 Fri ### 64.7 64.2 64.51 ### ### 4.6
2021-Oct-07 Thu ### ### 63.75 ### 13,688 ### ### ### 0.0
2021-Oct-06 Wed 64.21 64.21 63.5 63.76 3,950 252,227 38.7 38.7 4.6
2021-Oct-05 Tue 63.77 64.27 63.75 ### 6,254 ### 75.0 75.0 0.0
2021-Oct-04 Mon 64.22 64.42 ### ### ### ### 0.0
2021-Oct-01 Fri 63.87 ### ### 63.21 ### ### ###
2021-Sep-30 Thu 63.48 64.56 63.48 64.45 ### ### ###
2021-Sep-29 Wed ### ### ### 63.41 12,029 0 30.5 30.5 ###
2021-Sep-28 Tue ### ### 65.26 65.28 39.4 39.4 4.7
2021-Sep-27 Mon 65.88 66.51 65.88 66.28 19,227 ### 72.7 72.7 4.7
2021-Sep-24 Fri ### ### 65.82 65.87 ### ### ###
2021-Sep-23 Thu 66.21 66.24 ### ### ### ### 0.0
2021-Sep-22 Wed ### 65.86 ### 65.5 64.9 64.9 4.7
2021-Sep-21 Tue ### 65.41 64.78 ### 55.8 55.8 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 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 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 07:39:13 thru 2024-05-29 07:39:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000