Stock Trading: www.OzSuper.com Logo 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 Fri 26-Mar-06 07:15:15 AM AEDT

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

(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices Page 1...

     Prev Section TOC    Company Info for SLF    Limits Next Section


Company Details for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Listing Code SLF
Listing Name SPDR S&P/ASX 200 LISTED PROPERTY FUND
GICS Sector Not Applic
ISIN Name SPDR S&P/ASX PROP FU
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SLF1


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for SLF .. Monday 6th October 2025

SLF 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 ### 1 0.0
MAX ### 12,907,450 96.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SLF    Bottom Next Section


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 Next >>


End of day Prices (full format),

150 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-05 Thu ### 12.51 ### ### 41,176 257,555 ### ### 0.0
2026-Mar-04 Wed 12.58 12.58 ### ### 17,325 108,974 30.9 30.9 0.0
2026-Mar-03 Tue 12.85 12.85 12.53 12.57 ### ### 0.9
2026-Mar-02 Mon 12.89 12.89 12.75 12.85 14,373 ### ### ### 0.9
2026-Feb-27 Fri 12.88 ### 12.81 ### 59,688 ### ### ### 0.0
2026-Feb-26 Thu 12.72 12.85 12.72 12.85 ### ### 0.9
2026-Feb-25 Wed ### 12.79 ### 12.71 44,553 ### ### ### 0.9
2026-Feb-24 Tue 12.82 12.82 ### ### 10,073 ### ### ### 0.0
2026-Feb-23 Mon ### ### 12.81 12.85 23,678 151,657 ### ### 0.9
2026-Feb-20 Fri ### ### ### ### 12,851 0 65.5 65.5 0.0
2026-Feb-19 Thu ### ### 12.85 ### 54,687 ### 20.2 20.2 0.0
2026-Feb-18 Wed ### ### 13.28 ### 41,456 ### 61.2 61.2 0.0
2026-Feb-17 Tue 13.26 13.26 ### ### ### ### 0.0
2026-Feb-16 Mon 13.21 13.28 ### 13.26 16,850 111,884 ### ### 0.9
2026-Feb-13 Fri ### ### ### ### 14,880 0 ### ### 0.0
2026-Feb-12 Thu ### ### ### ### 27,055 0 0.0
2026-Feb-11 Wed 13.29 13.29 ### 13.28 87,527 ### 34.5 34.5 0.9
2026-Feb-10 Tue 13.4 13.42 ### ### 33,942 227,750 ### ### 0.0
2026-Feb-09 Mon ### 13.26 ### 13.23 84,850 562,555 0.9
2026-Feb-06 Fri 13.26 13.26 12.86 12.86 10,020 ### ### ### 0.9
2026-Feb-05 Thu 13.46 13.46 13.26 ### ### ### 0.0
2026-Feb-04 Wed 13.48 13.48 ### ### 23,127 155,875 ### ### 0.0
2026-Feb-03 Tue ### 13.58 ### 13.47 17,540 ### ### ### 1.0
2026-Feb-02 Mon 13.5 13.51 13.26 ### 25,854 346,055 39.2 39.2 0.0
2026-Jan-30 Fri 13.4 13.5 ### ### ### ### 0.0
2026-Jan-29 Thu 13.4 13.4 13.24 ### 88,549 1,179,472 50.3 50.3 0.0
2026-Jan-28 Wed 13.5 13.52 13.4 13.4 ### ### 1.0
2026-Jan-27 Tue 13.5 ### 13.45 13.5 29,578 ### ### ### 1.0
2026-Jan-23 Fri 13.48 ### ### 13.51 12,625 0 64.3 64.3 ###
2026-Jan-22 Thu 13.51 13.57 13.4 13.55 ### ### 1.0
2026-Jan-21 Wed ### ### 13.47 13.51 52,650 ### ### ### ###
2026-Jan-20 Tue 13.7 13.7 ### ### ### ### 0.0
2026-Jan-19 Mon ### ### 13.7 13.8 31.8 31.8 1.0
2026-Jan-16 Fri 13.72 13.86 13.72 13.85 70.7 70.7 ###
2026-Jan-15 Thu ### 13.76 ### ### ### ### 0.0
2026-Jan-14 Wed ### 13.74 ### ### 7,559 ### ### ### 0.0
2026-Jan-13 Tue 13.59 13.74 13.57 ### 19,052 260,155 ### ### 0.0
2026-Jan-12 Mon 13.58 ### 13.53 13.58 ### ### ###
2026-Jan-09 Fri ### 13.72 13.57 13.58 33.2 33.2 ###
2026-Jan-08 Thu ### ### 13.55 ### 13,645 92,444 ### ### 0.0
2026-Jan-07 Wed ### ### ### ### 35,987 0 ### ### 0.0
2026-Jan-06 Tue ### ### 13.52 13.52 16,689 ### 34.7 34.7 1.0
2026-Jan-05 Mon ### 13.74 ### 13.74 26,224 180,158 ### ### ###
2026-Jan-02 Fri 13.85 13.85 13.71 13.74 ### ### ###
2025-Dec-31 Wed 13.74 13.78 13.73 13.73 10,672 ### 35.1 35.1 ###
2025-Dec-30 Tue ### ### 13.74 13.78 22.4 22.4 1.0
2025-Dec-29 Mon ### ### ### ### 20,082 0 ### ### 0.0
2025-Dec-24 Wed ### ### ### ### ### ### 0.0
2025-Dec-23 Tue 13.85 ### 13.85 ### 66,373 ### ### ### 0.0
2025-Dec-22 Mon 13.77 13.83 ### ### ### ### 0.0
2025-Dec-19 Fri 13.58 ### 13.51 ### 27,046 ### ### ### 0.0
2025-Dec-18 Thu 13.58 ### 13.51 13.55 21,827 147,441 ### ### 1.0
2025-Dec-17 Wed 13.53 ### 13.5 13.5 ### ### 1.0
2025-Dec-16 Tue ### ### 13.51 13.53 ### ### ###
2025-Dec-15 Mon 13.46 ### 13.46 13.58 ### ### ###
2025-Dec-12 Fri 13.58 ### 13.53 ### 47,159 ### 64.9 64.9 0.0
2025-Dec-11 Thu 13.47 ### 13.45 13.49 77.2 77.2 ###
2025-Dec-10 Wed 13.5 13.52 13.45 13.47 26,156 ### ### ### 1.0
2025-Dec-09 Tue 13.55 ### 13.49 13.49 ### ### ###
2025-Dec-08 Mon 13.48 13.56 13.46 13.53 17,526 236,776 72.7 72.7 ###
2025-Dec-05 Fri ### ### 13.4 13.48 21,480 ### 24.6 24.6 1.0
2025-Dec-04 Thu 13.76 13.76 13.42 13.48 26.1 26.1 1.0
2025-Dec-03 Wed 13.7 13.86 13.7 13.77 70.1 70.1 ###
2025-Dec-02 Tue ### 13.72 ### 13.7 72.5 72.5 1.0
2025-Dec-01 Mon ### 13.8 13.58 ### 59,888 ### 77.8 77.8 0.0
2025-Nov-28 Fri 13.7 13.7 ### ### 28,727 196,779 ### ### 0.0
2025-Nov-27 Thu 13.71 13.82 ### 13.7 ### ### 1.0
2025-Nov-26 Wed 13.8 13.89 ### ### 26.6 26.6 0.0
2025-Nov-25 Tue 13.75 13.78 13.57 13.78 79,474 ### 66.6 66.6 1.0
2025-Nov-24 Mon 13.47 13.75 13.47 ### 19,226 ### 78.4 78.4 0.0
2025-Nov-21 Fri ### ### 13.4 13.4 ### ### 1.0
2025-Nov-20 Thu ### 13.76 ### 13.7 83,059 571,445 ### ### 1.0
2025-Nov-19 Wed 13.55 13.56 13.45 13.45 29.9 29.9 ###
2025-Nov-18 Tue 13.83 13.83 13.4 13.42 33.5 33.5 1.0
2025-Nov-17 Mon 13.52 ### 13.47 13.58 63.8 63.8 ###
2025-Nov-14 Fri ### ### ### 13.47 30,786 0 30.3 30.3 1.0
2025-Nov-13 Thu ### ### 13.53 ### ### ### 0.0
2025-Nov-12 Wed ### ### ### ### ### ### 0.0
2025-Nov-11 Tue ### ### 13.85 ### 73.2 73.2 0.0
2025-Nov-10 Mon 13.84 13.88 13.78 13.85 53.2 53.2 ###
2025-Nov-07 Fri 13.78 ### 13.78 13.85 23,658 ### ### ### ###
2025-Nov-06 Thu ### ### 13.76 13.79 11,580 79,670 ### ### 1.0
2025-Nov-05 Wed ### ### 13.74 13.8 ### ### 1.0
2025-Nov-04 Tue ### 14.21 ### ### 42.0 42.0 0.0
2025-Nov-03 Mon 14.22 14.22 ### ### ### ### 0.0
2025-Oct-31 Fri 14.2 ### 14.2 14.24 40,079 ### ### ### 1.0
2025-Oct-30 Thu 14.4 14.4 ### ### 26.5 26.5 0.0
2025-Oct-29 Wed 14.8 14.8 14.48 14.52 22.7 22.7 1.0
2025-Oct-28 Tue 14.79 14.82 14.72 14.75 53.9 53.9 ###
2025-Oct-27 Mon 14.77 14.86 14.75 14.79 20,853 308,728 ### ### ###
2025-Oct-24 Fri 14.73 14.76 14.71 14.76 ### ### 1.1
2025-Oct-23 Thu ### 14.71 14.57 14.7 ### ### ###
2025-Oct-22 Wed 14.56 ### 14.49 ### 42,377 307,021 76.2 76.2 0.0
2025-Oct-21 Tue ### ### 14.59 ### 13,724 ### ### ### 0.0
2025-Oct-20 Mon 14.56 ### 14.52 14.59 23,323 169,324 70.7 70.7 1.0
2025-Oct-17 Fri 14.55 14.56 14.46 14.56 96,655 ### ### ### ###
2025-Oct-16 Thu ### 14.56 ### 14.56 14,474 105,370 ### ### ###
2025-Oct-15 Wed ### 14.25 ### ### 15,522 ### 36.8 36.8 0.0
2025-Oct-14 Tue 14.2 14.2 ### ### 49,046 348,226 34.8 34.8 0.0
2025-Oct-13 Mon ### 14.23 ### ### 24,644 175,342 ### ### 0.0
2025-Oct-10 Fri ### 14.26 ### 14.25 41,970 299,246 ### ### 1.0
2025-Oct-09 Thu ### ### ### 14.23 ### ### ###
2025-Oct-08 Wed ### ### 14.25 14.28 ### ### ###
2025-Oct-07 Tue 14.43 14.43 14.28 ### 37.5 37.5 0.0
2025-Oct-06 Mon 14.5 14.5 14.4 14.42 ### ### ###
2025-Oct-03 Fri ### 14.46 ### 14.44 21,452 ### ### ### ###
2025-Oct-02 Thu 14.21 14.41 14.21 ### ### ### 0.0
2025-Oct-01 Wed ### ### ### ### 18,427 0 ### ### 0.0
2025-Sep-30 Tue ### 14.2 ### ### 70.7 70.7 0.0
2025-Sep-29 Mon ### 14.24 ### 14.2 ### ### 1.0
2025-Sep-26 Fri ### ### ### ### 37,578 0 ### ### 0.0
2025-Sep-25 Thu ### ### ### 14.22 5,088 0 30.2 30.2 1.0
2025-Sep-24 Wed ### ### 14.29 ### ### ### 0.0
2025-Sep-23 Tue ### 14.47 ### 14.4 ### ### 1.0
2025-Sep-22 Mon 14.54 14.55 ### 14.47 188,480 ### 35.5 35.5 ###
2025-Sep-19 Fri 14.49 ### 14.49 14.54 ### ### 1.0
2025-Sep-18 Thu 14.51 14.51 ### 14.47 ### ### ###
2025-Sep-17 Wed 14.71 14.71 14.49 14.49 13,450 196,370 ### ### ###
2025-Sep-16 Tue 14.8 14.8 ### 14.71 ### ### ###
2025-Sep-15 Mon 14.71 14.78 ### 14.74 41,083 ### 65.3 65.3 1.1
2025-Sep-12 Fri 14.72 14.73 14.55 14.71 27,342 400,286 32.6 32.6 ###
2025-Sep-11 Thu ### 14.58 ### 14.58 ### ### ###
2025-Sep-10 Wed 14.44 14.44 ### 14.41 8,774 63,348 40.1 40.1 ###
2025-Sep-09 Tue 14.43 14.43 14.28 ### 34.1 34.1 0.0
2025-Sep-08 Mon 14.44 ### 14.42 14.43 38.1 38.1 ###
2025-Sep-05 Fri 14.28 14.43 14.28 14.41 ### ### ###
2025-Sep-04 Thu ### 14.23 ### 14.2 308,187 2,192,750 73.4 73.4 1.0
2025-Sep-03 Wed 14.43 14.43 ### ### 23.3 23.3 0.0
2025-Sep-02 Tue ### ### 14.4 14.43 ### ### ###
2025-Sep-01 Mon ### ### 14.5 ### 35,955 260,673 ### ### 0.0
2025-Aug-29 Fri 14.76 14.76 ### ### 26.1 26.1 0.0
2025-Aug-28 Thu ### 14.78 ### 14.76 12,777 94,422 ### ### 1.1
2025-Aug-27 Wed 14.7 14.72 14.53 14.55 ### ### ###
2025-Aug-26 Tue ### 14.88 ### ### 36,340 ### ### ### 0.0
2025-Aug-25 Mon 14.79 14.79 ### ### 30.0 30.0 0.0
2025-Aug-22 Fri 14.85 14.85 14.55 14.55 ### ### ###
2025-Aug-21 Thu 14.84 ### 14.7 14.79 ### ### ###
2025-Aug-20 Wed 14.55 14.84 14.55 14.81 31,750 ### 85.7 85.7 1.1
2025-Aug-19 Tue 14.44 14.52 14.44 14.52 20,857 ### ### ### 1.0
2025-Aug-18 Mon 14.41 14.55 14.4 14.54 17,343 ### 73.9 73.9 1.0
2025-Aug-15 Fri 14.41 14.52 14.41 14.41 426,852 ### 57.6 57.6 ###
2025-Aug-14 Thu ### 14.49 ### 14.41 ### ### ###
2025-Aug-13 Wed ### ### 14.24 ### 30,827 219,488 34.8 34.8 0.0
2025-Aug-12 Tue ### ### 14.24 ### 8,923 ### 61.9 61.9 0.0
2025-Aug-11 Mon 14.29 ### 14.2 14.27 33.0 33.0 ###
2025-Aug-08 Fri 14.23 14.29 14.23 14.29 11,071 157,872 70.4 70.4 ###
2025-Aug-07 Thu 14.24 14.27 14.2 14.23 15,344 218,421 ### ### ###
2025-Aug-06 Wed ### 14.21 ### 14.2 45,775 ### ### ### 1.0
2025-Aug-05 Tue ### ### ### ### 172,255 0 ### ### 0.0
2025-Aug-04 Mon ### ### 13.8 13.86 58,540 403,926 ### ### ###


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 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 2026-03-06 07:15:15 thru 2026-03-06 07:15:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000