(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 Next >>


End of day Prices (full format),

150 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jun-08 Tue ### 65.8 ### 65.59 9,957 327,585 41.4 41.4 4.7
2021-Jun-07 Mon ### ### 65.55 ### ### ### 0.0
2021-Jun-04 Fri ### 65.75 ### 65.72 15,246 ### ### ### 4.7
2021-Jun-03 Thu ### 65.58 ### ### 6,557 ### 70.2 70.2 0.0
2021-Jun-02 Wed 64.5 ### 64.42 ### 11,286 363,522 ### ### 0.0
2021-Jun-01 Tue 64.4 64.4 ### ### 17,885 ### 42.3 42.3 0.0
2021-May-31 Mon 64.7 64.81 64.4 64.44 40.5 40.5 4.6
2021-May-28 Fri ### ### ### ### 60.7 60.7 0.0
2021-May-27 Thu ### ### 63.81 63.85 36.7 36.7 ###
2021-May-26 Wed ### ### ### ### ### ### 0.0
2021-May-25 Tue ### ### 63.83 ### 8,621 ### 66.0 66.0 0.0
2021-May-24 Mon 63.5 63.7 63.2 63.5 69.2 69.2 4.5
2021-May-21 Fri ### ### ### ### 35.8 35.8 0.0
2021-May-20 Thu ### ### 62.53 ### 68.5 68.5 0.0
2021-May-19 Wed 63.74 63.74 62.29 ### ### ### 0.0
2021-May-18 Tue ### 63.74 63.58 63.74 65.2 65.2 4.6
2021-May-17 Mon 63.55 63.76 ### ### ### ### 0.0
2021-May-14 Fri ### 63.55 ### ### 6,255 198,752 ### ### 0.0
2021-May-13 Thu ### ### ### ### 24,481 0 74.3 74.3 0.0
2021-May-12 Wed 63.2 63.59 ### 63.23 72.0 72.0 ###
2021-May-11 Tue ### ### 63.55 ### 49.6 49.6 0.0
2021-May-10 Mon 63.57 ### 63.57 ### ### ### 0.0
2021-May-07 Fri 63.23 63.54 ### ### ### ### 0.0
2021-May-06 Thu 63.59 63.77 ### 63.23 ### ### ###
2021-May-05 Wed ### 63.73 ### 63.51 46,048 ### 75.2 75.2 ###
2021-May-04 Tue ### ### 62.83 ### 10,051 315,752 30.2 30.2 0.0
2021-May-03 Mon ### ### 62.72 62.78 ### ### 4.5
2021-Apr-30 Fri 63.2 63.2 62.56 62.58 7,325 ### 37.0 37.0 4.5
2021-Apr-29 Thu ### 63.25 ### ### 19,687 ### 36.8 36.8 0.0
2021-Apr-28 Wed 62.56 ### 62.56 ### 29,345 ### ### ### 0.0
2021-Apr-27 Tue 62.89 62.89 62.44 ### 5,979 374,674 39.4 39.4 0.0
2021-Apr-26 Mon ### ### 62.82 ### 45.2 45.2 0.0
2021-Apr-23 Fri 62.72 62.83 ### 62.78 6,347 ### ### ### 4.5
2021-Apr-22 Thu ### 62.74 ### 62.73 11,359 ### ### ### ###
2021-Apr-21 Wed 61.83 62.23 61.5 62.23 ### ### 4.4
2021-Apr-20 Tue ### ### ### ### 6,554 0 ### ### 0.0
2021-Apr-19 Mon ### ### 62.89 ### 9,856 309,921 45.4 45.4 0.0
2021-Apr-16 Fri 62.84 62.85 62.58 62.79 37.8 37.8 4.5
2021-Apr-15 Thu ### ### 62.23 ### ### ### 0.0
2021-Apr-14 Wed ### 62.43 ### 62.43 11,487 ### 72.5 72.5 ###
2021-Apr-13 Tue 62.51 62.51 ### ### 5,252 164,151 ### ### 0.0
2021-Apr-12 Mon 62.2 ### ### ### ### ### 0.0
2021-Apr-09 Fri ### 62.2 ### ### 4,957 ### 61.9 61.9 0.0
2021-Apr-08 Thu 61.89 ### 61.89 62.24 68.3 68.3 4.4
2021-Apr-07 Wed 61.52 ### ### ### 67.2 67.2 0.0
2021-Apr-06 Tue 61.4 61.57 ### 61.46 10,350 318,624 66.0 66.0 ###
2021-Apr-01 Thu ### ### ### 60.82 31.1 31.1 4.3
2021-Mar-31 Wed ### ### ### ### 17,828 0 ### ### 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon 61.7 61.7 61.21 ### 4,581 281,525 ### ### 0.0
2021-Mar-26 Fri 61.2 61.44 61.2 61.25 6,828 ### 60.9 60.9 4.4
2021-Mar-25 Thu 61.2 61.2 ### ### ### ### 0.0
2021-Mar-24 Wed 60.74 61.22 60.74 61.22 76.7 76.7 4.4
2021-Mar-23 Tue 60.58 ### ### ### 16,385 0 ### ### 0.0
2021-Mar-22 Mon ### ### ### 60.59 6,042 0 74.1 74.1 4.3
2021-Mar-19 Fri ### ### ### 60.27 37.0 37.0 ###
2021-Mar-18 Thu ### ### ### ### 37.2 37.2 0.0
2021-Mar-17 Wed 61.23 61.25 60.88 ### 45.1 45.1 0.0
2021-Mar-16 Tue 61.2 61.57 ### 61.57 65.7 65.7 4.4
2021-Mar-15 Mon 60.74 ### ### ### 8,244 0 68.1 68.1 0.0
2021-Mar-12 Fri 60.89 ### 60.89 ### 55.6 55.6 0.0
2021-Mar-11 Thu ### ### ### ### ### ### 0.0
2021-Mar-10 Wed 61.55 61.55 60.82 60.82 32.7 32.7 4.3
2021-Mar-09 Tue 61.5 61.59 ### 61.26 44.4 44.4 4.4
2021-Mar-08 Mon ### 61.79 ### ### 36,371 1,123,682 ### ### 0.0
2021-Mar-05 Fri 60.75 60.89 ### ### ### ### 0.0
2021-Mar-04 Thu ### ### 60.71 ### 13,428 ### 60.2 60.2 0.0
2021-Mar-03 Wed ### 61.29 ### 61.29 10,779 330,322 69.5 69.5 4.4
2021-Mar-02 Tue ### ### ### ### 6,845 0 51.9 51.9 0.0
2021-Mar-01 Mon ### ### ### ### ### ### 0.0
2021-Feb-26 Fri 60.59 ### 59.77 ### 38.9 38.9 0.0
2021-Feb-25 Thu 61.24 61.43 61.24 ### 4,428 ### 67.1 67.1 0.0
2021-Feb-24 Wed ### ### 60.55 ### 18,057 546,675 ### ### 0.0
2021-Feb-23 Tue ### ### 60.55 ### 14,478 438,321 71.9 71.9 0.0
2021-Feb-22 Mon 60.59 ### 60.53 ### 67.8 67.8 0.0
2021-Feb-19 Fri 61.24 ### 60.5 60.7 199,154 ### ### ### 4.3
2021-Feb-18 Thu 61.7 61.7 ### 61.51 47.0 47.0 ###
2021-Feb-17 Wed 61.53 ### ### ### ### ### 0.0
2021-Feb-16 Tue 61.45 61.46 ### 61.42 24,553 ### 43.6 43.6 4.4
2021-Feb-15 Mon ### ### 60.87 ### 64.0 64.0 0.0
2021-Feb-12 Fri 60.77 60.82 60.46 60.46 42.4 42.4 4.3
2021-Feb-11 Thu ### ### ### 60.88 76.8 76.8 4.3
2021-Feb-10 Wed ### 60.83 ### 60.83 ### ### 4.3
2021-Feb-09 Tue ### ### ### ### ### ### 0.0
2021-Feb-08 Mon 60.75 ### 60.75 ### ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 71.2 71.2 0.0
2021-Feb-04 Thu ### ### 59.87 ### 31,684 ### ### ### 0.0
2021-Feb-03 Wed ### ### 60.25 ### ### ### 0.0
2021-Feb-02 Tue 59.42 ### 59.42 ### ### ### 0.0
2021-Feb-01 Mon ### 59.22 ### ### 11,829 350,256 ### ### 0.0
2021-Jan-29 Fri 59.71 59.71 58.48 58.57 43.6 43.6 ###
2021-Jan-28 Thu 59.44 59.45 ### ### 16,426 ### 53.8 53.8 0.0
2021-Jan-27 Wed ### ### ### ### ### ### 0.0
2021-Jan-25 Mon ### 60.71 ### 60.54 66.9 66.9 4.3
2021-Jan-22 Fri 60.5 60.57 ### ### ### ### 0.0
2021-Jan-21 Thu 60.44 60.7 60.44 60.59 66.6 66.6 4.3
2021-Jan-20 Wed ### ### ### ### 5,447 0 ### ### 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon 59.89 59.89 ### 59.25 8,358 250,280 40.7 40.7 4.2
2021-Jan-15 Fri 59.55 ### 59.55 ### 75.8 75.8 0.0
2021-Jan-14 Thu ### 59.71 ### 59.7 5,871 175,278 71.2 71.2 4.3
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue ### ### ### 59.43 ### ### 4.2
2021-Jan-11 Mon ### ### 59.51 59.51 ### ### ###
2021-Jan-08 Fri ### 59.79 59.45 59.79 1,621 96,644 ### ### ###
2021-Jan-07 Thu 59 ### 59 59.59 11,285 ### 74.6 74.6 ###
2021-Jan-06 Wed 59 59 ### ### ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 64.6 64.6 0.0
2021-Jan-04 Mon 58.4 ### 58.4 ### 7,751 226,329 64.9 64.9 0.0
2020-Dec-31 Thu ### ### 58.55 58.55 ### ### 4.2
2020-Dec-30 Wed ### ### 58.82 ### 65.6 65.6 0.0
2020-Dec-29 Tue 59.77 59.82 59.57 59.57 ### ### 4.3
2020-Dec-24 Thu ### ### 59.4 59.4 1,228 36,471 29.7 29.7 4.2
2020-Dec-23 Wed 59.23 59.23 ### ### 9,678 ### 34.1 34.1 0.0
2020-Dec-22 Tue ### ### 58.72 58.72 36.0 36.0 4.2
2020-Dec-21 Mon 59.52 59.53 ### ### 42.2 42.2 0.0
2020-Dec-18 Fri ### ### 59.52 59.52 8,674 ### 37.7 37.7 ###
2020-Dec-17 Thu 59 ### 59 ### 15,549 ### ### ### 0.0
2020-Dec-16 Wed ### ### ### ### 6,023 0 ### ### 0.0
2020-Dec-15 Tue ### ### 59.21 59.27 10,474 310,082 ### ### ###
2020-Dec-14 Mon ### 59.73 59.43 ### 46.5 46.5 0.0
2020-Dec-11 Fri ### ### 59.25 59.41 ### ### ###
2020-Dec-10 Thu ### ### 59.88 ### 4,329 ### ### ### 0.0
2020-Dec-09 Wed ### 60.22 ### 60.2 7,681 231,274 ### ### ###
2020-Dec-08 Tue ### 59.81 59.55 59.78 69.1 69.1 4.3
2020-Dec-07 Mon 59.77 ### 59.42 ### 7,743 230,044 44.6 44.6 0.0
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### 9,620 0 ### ### 0.0
2020-Dec-02 Wed ### ### 58.49 58.78 37.4 37.4 4.2
2020-Dec-01 Tue 58.24 ### ### 58.78 16,047 0 69.6 69.6 4.2
2020-Nov-30 Mon 59.28 59.28 58.48 58.5 39.5 39.5 4.2
2020-Nov-27 Fri ### ### ### ### 40.4 40.4 0.0
2020-Nov-26 Thu ### ### 59.47 59.47 2,655 78,946 ### ### 4.2
2020-Nov-25 Wed ### ### 59.89 ### 18,273 547,184 69.0 69.0 0.0
2020-Nov-24 Tue ### 59.54 ### 59.53 ### ### 4.3
2020-Nov-23 Mon ### 58.87 ### ### 4,852 ### ### ### 0.0
2020-Nov-20 Fri ### 58.47 58.26 ### 2,985 ### ### ### 0.0
2020-Nov-19 Thu ### ### ### ### 13,845 0 ### ### 0.0
2020-Nov-18 Wed ### ### ### 58.2 ### ### 4.2
2020-Nov-17 Tue 58 ### 57.84 ### 6,779 196,048 44.0 44.0 0.0
2020-Nov-16 Mon 57.49 ### 57.49 ### 72.5 72.5 0.0
2020-Nov-13 Fri 56.82 ### ### 56.85 61.8 61.8 ###
2020-Nov-12 Thu ### ### ### 57 ### ### ###
2020-Nov-11 Wed ### ### ### ### 5,544 0 ### ### 0.0
2020-Nov-10 Tue ### ### 56.23 56.23 ### ### ###
2020-Nov-09 Mon ### 55.46 ### ### ### ### 0.0
2020-Nov-06 Fri 54.54 54.54 54.23 54.41 ### ### ###
2020-Nov-05 Thu 53.74 ### ### ### 11,646 0 68.1 68.1 0.0
2020-Nov-04 Wed 53.72 53.72 ### 53.4 ### ### 3.8
2020-Nov-03 Tue ### ### ### 53.75 ### ### ###


<< 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 2024-05-29 08:18:10 thru 2024-05-29 08:18:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000