(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 7...


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
2020-Nov-02 Mon 52.4 52.73 ### ### 82.0 82.0 0.0
2020-Oct-30 Fri 52.74 52.89 52.5 52.5 ### ### 3.8
2020-Oct-29 Thu ### ### 52.57 52.7 11,476 301,646 ### ### 3.8
2020-Oct-28 Wed 53.27 ### 53.25 ### 66.0 66.0 0.0
2020-Oct-27 Tue ### ### 53.48 53.58 10,648 284,727 47.9 47.9 3.8
2020-Oct-26 Mon 54.7 54.7 54.43 54.44 ### ### 3.9
2020-Oct-23 Fri 54.7 54.7 54.42 54.54 39.1 39.1 3.9
2020-Oct-22 Thu 53.81 54.55 53.81 ### ### ### 0.0
2020-Oct-21 Wed ### 54.89 54.58 ### 4,855 ### 65.9 65.9 0.0
2020-Oct-20 Tue ### ### 54.59 ### 6,279 171,385 37.1 37.1 0.0
2020-Oct-19 Mon 55 55.25 55 55.21 12,153 ### 69.2 69.2 ###
2020-Oct-16 Fri 54.85 ### 54.55 ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 40.0 40.0 0.0
2020-Oct-14 Wed 54.56 54.81 54.56 ### 5,554 303,720 ### ### 0.0
2020-Oct-13 Tue ### 55 ### ### 75.4 75.4 0.0
2020-Oct-12 Mon 53.86 ### 53.86 ### 9,423 ### ### ### 0.0
2020-Oct-09 Fri 54.2 54.22 53.86 ### ### ### 0.0
2020-Oct-08 Thu ### 54.24 53.89 ### 10,825 585,253 64.0 64.0 0.0
2020-Oct-07 Wed ### 53.56 52.88 53.56 69.7 69.7 3.8
2020-Oct-06 Tue 52.85 ### 52.58 52.88 ### ### 3.8
2020-Oct-05 Mon ### 52.82 ### 52.82 ### ### 3.8
2020-Oct-02 Fri ### ### 51.41 51.42 10,542 270,982 49.7 49.7 3.7
2020-Oct-01 Thu 52.2 ### ### ### 6,078 0 64.6 64.6 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue 53.51 53.58 ### ### 8,222 ### ### ### 0.0
2020-Sep-28 Mon ### ### ### 53.7 3,425 0 32.8 32.8 3.8
2020-Sep-25 Fri 52.84 53.87 52.84 53.76 ### ### 3.8
2020-Sep-24 Thu 52.48 ### 52.46 ### 80.0 80.0 0.0
2020-Sep-23 Wed 52.48 ### 52.48 52.75 18,778 ### ### ### 3.8
2020-Sep-22 Tue ### ### 51.8 ### 10,947 283,527 72.8 72.8 0.0
2020-Sep-21 Mon ### 52.7 ### ### 4,989 ### ### ### 0.0
2020-Sep-18 Fri ### 53.48 52.76 53.48 6,527 ### ### ### 3.8
2020-Sep-17 Thu ### ### 52.7 52.7 14,357 ### 42.1 42.1 3.8
2020-Sep-16 Wed 53.54 53.54 53.27 53.47 2,289 122,244 ### ### ###
2020-Sep-15 Tue 52.75 53.79 52.75 53.79 78.6 78.6 3.8
2020-Sep-14 Mon ### 53.26 53 ### 38.5 38.5 0.0
2020-Sep-11 Fri ### ### ### ### 34.1 34.1 0.0
2020-Sep-10 Thu 53.57 ### ### ### 12,052 0 38.2 38.2 0.0
2020-Sep-09 Wed ### 53.25 52.77 52.87 19,348 ### ### ### ###
2020-Sep-08 Tue 53.46 54.29 53.46 ### ### ### 0.0
2020-Sep-07 Mon ### 53.72 ### 53.46 ### ### 3.8
2020-Sep-04 Fri 53.85 53.85 53.25 ### ### ### 0.0
2020-Sep-03 Thu 54.88 ### 54.72 ### 66.4 66.4 0.0
2020-Sep-02 Wed ### ### ### ### ### ### 0.0
2020-Sep-01 Tue ### ### ### 53.43 7,679 0 ### ### ###
2020-Aug-31 Mon 54.53 54.53 ### ### 5,454 ### 35.6 35.6 0.0
2020-Aug-28 Fri ### ### 54.4 54.53 ### ### ###
2020-Aug-27 Thu ### 55.22 54.8 54.89 11,858 ### 39.3 39.3 ###
2020-Aug-26 Wed 54.86 54.86 54.41 54.8 10,147 554,381 ### ### 3.9
2020-Aug-25 Tue ### 55.45 ### 55.24 ### ### 3.9
2020-Aug-24 Mon 54.8 ### 54.44 54.44 1,654 45,021 ### ### 3.9
2020-Aug-21 Fri 55.2 ### 54.83 54.85 32.7 32.7 3.9
2020-Aug-20 Thu 55.59 55.59 54.79 ### 3,185 175,780 ### ### 0.0
2020-Aug-19 Wed ### 55.81 ### 55.59 ### ### ###
2020-Aug-18 Tue 54.79 ### ### ### ### ### 0.0
2020-Aug-17 Mon 54.81 ### ### 54.71 6,352 0 35.3 35.3 3.9
2020-Aug-14 Fri ### ### ### 55.21 ### ### ###
2020-Aug-13 Thu ### ### 54.88 ### 9,172 251,679 ### ### 0.0
2020-Aug-12 Wed 55.56 55.75 ### 55.47 29,625 ### ### ### 4.0
2020-Aug-11 Tue ### 55.88 ### ### 8,847 247,185 72.8 72.8 0.0
2020-Aug-10 Mon ### ### ### ### 10,777 0 76.1 76.1 0.0
2020-Aug-07 Fri ### ### 53.88 ### 4,127 111,181 ### ### 0.0
2020-Aug-06 Thu ### ### ### 54.23 ### ### ###
2020-Aug-05 Wed ### ### 53.54 53.88 26.9 26.9 3.8
2020-Aug-04 Tue ### 54.42 ### 54.42 16,446 ### ### ### 3.9
2020-Aug-03 Mon ### 53.5 ### ### 22,689 ### ### ### 0.0
2020-Jul-31 Fri 53.85 53.85 ### ### 38.1 38.1 0.0
2020-Jul-30 Thu 54.43 54.58 ### 54.41 39.8 39.8 ###
2020-Jul-29 Wed 54.29 ### ### ### 3,953 0 ### ### 0.0
2020-Jul-28 Tue 54.26 ### ### ### 49.8 49.8 0.0
2020-Jul-27 Mon 54 54.25 54 54.21 64.6 64.6 3.9
2020-Jul-24 Fri ### ### ### ### 3,080 0 34.7 34.7 0.0
2020-Jul-23 Thu 54.54 54.75 54.41 54.73 2,958 161,447 ### ### ###
2020-Jul-22 Wed ### ### 54.49 54.55 7,487 203,983 32.8 32.8 ###
2020-Jul-21 Tue 54.4 ### ### ### 68.3 68.3 0.0
2020-Jul-20 Mon 54.5 54.5 ### ### 2,452 ### 37.8 37.8 0.0
2020-Jul-17 Fri ### ### 54.22 ### 3,148 85,342 39.7 39.7 0.0
2020-Jul-16 Thu ### ### ### 54.22 13,676 0 29.7 29.7 3.9
2020-Jul-15 Wed ### 54.57 ### 54.57 ### ### 3.9
2020-Jul-14 Tue ### 53.83 53 53 ### ### 3.8
2020-Jul-13 Mon ### ### 53.72 ### ### ### 0.0
2020-Jul-10 Fri ### 53.53 53 53 38,822 2,067,853 39.8 39.8 3.8
2020-Jul-09 Thu 53.73 ### ### ### ### ### 0.0
2020-Jul-08 Wed 53.51 ### ### ### 8,383 0 ### ### 0.0
2020-Jul-07 Tue 54.82 54.84 ### 54.27 43.3 43.3 ###
2020-Jul-06 Mon 54.8 54.8 ### ### ### ### 0.0
2020-Jul-03 Fri 54.8 ### ### 54.58 ### ### 3.9
2020-Jul-02 Thu 53.4 54.8 53.4 54.8 ### ### 3.9
2020-Jul-01 Wed 53.23 53.4 ### 53.22 7,572 202,172 ### ### ###
2020-Jun-30 Tue ### ### ### ### 73.0 73.0 0.0
2020-Jun-29 Mon 53.5 53.5 52.21 52.4 ### ### 3.7
2020-Jun-26 Fri ### 53.77 53.24 53.75 11,188 ### 66.0 66.0 ###
2020-Jun-25 Thu ### 53.49 ### ### 49.9 49.9 0.0
2020-Jun-24 Wed 53.84 54.26 53.84 ### ### ### 0.0
2020-Jun-23 Tue ### 54.28 53.4 53.86 ### ### 3.8
2020-Jun-22 Mon 53.48 54.81 ### 54.81 7,077 193,945 ### ### ###
2020-Jun-19 Fri ### 54.53 53.8 53.85 12,342 ### ### ### ###
2020-Jun-18 Thu 54.47 54.47 53.55 ### 14,424 779,040 35.4 35.4 0.0
2020-Jun-17 Wed ### ### 54 54.28 ### ### 3.9
2020-Jun-16 Tue ### ### ### ### 32,840 0 78.5 78.5 0.0
2020-Jun-15 Mon 54 ### ### ### ### ### 0.0
2020-Jun-12 Fri 52.7 53.5 52.57 53.48 14,158 ### 71.6 71.6 3.8
2020-Jun-11 Thu ### 55.45 54.2 54.2 47.3 47.3 ###
2020-Jun-10 Wed 55.74 ### 55.51 56.2 19,141 531,258 ### ### 4.0
2020-Jun-09 Tue 55.76 ### 55.76 ### ### ### 0.0
2020-Jun-05 Fri 54.45 54.88 ### 54.81 67.6 67.6 ###
2020-Jun-04 Thu 54.26 ### 54.25 54.41 21,585 ### 71.8 71.8 ###
2020-Jun-03 Wed ### ### 53.27 53.84 10,540 ### 69.8 69.8 3.8
2020-Jun-02 Tue ### 53.4 52.56 53.4 18,984 1,005,772 77.6 77.6 3.8
2020-Jun-01 Mon ### 52.76 51.79 ### 8,248 ### 67.3 67.3 0.0
2020-May-29 Fri ### ### 52.42 52.56 ### ### 3.8
2020-May-28 Thu 53.42 ### ### ### 40.1 40.1 0.0
2020-May-27 Wed ### 53 ### ### 66.9 66.9 0.0
2020-May-26 Tue ### ### 51 ### 30,627 780,988 ### ### 0.0
2020-May-25 Mon ### ### ### ### 18,170 0 64.8 64.8 0.0
2020-May-22 Fri ### 50.44 49.8 49.81 32.0 32.0 3.6
2020-May-21 Thu 51.41 51.41 ### ### ### ### 0.0
2020-May-20 Wed ### ### ### ### 61.2 61.2 0.0
2020-May-19 Tue 50.55 ### 50.55 ### ### ### 0.0
2020-May-18 Mon 49.5 49.89 49.5 49.55 63.0 63.0 ###
2020-May-15 Fri 48.83 ### 48.77 ### 28,645 ### ### ### 0.0
2020-May-14 Thu 48.86 49 ### ### 13,726 336,287 ### ### 0.0
2020-May-13 Wed 48.49 49.21 ### ### 70.7 70.7 0.0
2020-May-12 Tue ### ### ### ### 33,920 0 41.1 41.1 0.0
2020-May-11 Mon ### 49.88 ### 49.73 67.3 67.3 3.6
2020-May-08 Fri 49.49 49.49 ### ### 32,272 798,570 ### ### 0.0
2020-May-07 Thu ### ### 48.75 48.75 31.9 31.9 3.5
2020-May-06 Wed 49.44 49.44 48.75 ### 33.4 33.4 0.0
2020-May-05 Tue ### 49.43 49 49.42 27,321 ### 67.0 67.0 3.5
2020-May-04 Mon 48 48.72 ### 48.72 41,582 ### ### ### 3.5
2020-May-01 Fri 50 50 ### 49.5 ### ### 3.5
2020-Apr-30 Thu 50.49 52 49.81 50.47 ### ### ###
2020-Apr-29 Wed 49.26 ### 48.73 49.2 ### ### 3.5
2020-Apr-28 Tue ### 49.21 ### ### 22,975 ### 37.6 37.6 0.0
2020-Apr-27 Mon ### 48.58 48 48.58 21,559 1,041,084 ### ### 3.5
2020-Apr-24 Fri ### ### 47.88 ### 69.2 69.2 0.0
2020-Apr-23 Thu ### 48.8 47.78 47.82 28,575 1,379,886 29.7 29.7 3.4
2020-Apr-22 Wed 47.59 ### 47 ### 29,570 ### ### ### 0.0
2020-Apr-21 Tue ### ### ### 48.2 ### ### 3.4
2020-Apr-20 Mon ### ### 49.43 49.43 20,875 515,925 39.4 39.4 ###
2020-Apr-17 Fri ### 51.21 50.55 50.75 ### ### 3.6
2020-Apr-16 Thu ### 49.86 ### 49.74 95,886 ### ### ### 3.6
2020-Apr-15 Wed ### ### ### ### 42,189 0 ### ### 0.0
2020-Apr-14 Tue 54.42 54.42 49.4 50.5 ### ### 3.6
2020-Apr-09 Thu ### 49.5 48.46 49.48 57.4 57.4 3.5
2020-Apr-08 Wed 48 49 47.5 48.59 18,275 ### ### ### ###
2020-Apr-07 Tue ### 50.54 ### ### 27.0 27.0 0.0
2020-Apr-06 Mon 47.8 ### 47.72 ### ### ### 0.0
2020-Apr-03 Fri 48.56 ### 46.82 47 90,548 2,119,728 29.9 29.9 3.4
2020-Apr-02 Thu 47.46 48.21 47 48.21 31,475 ### 69.8 69.8 ###


<< 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 15:33:15 thru 2024-05-29 15:33:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000