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 Sat 25-Jun-07 01:56:24 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

(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices Page 1...

     Prev Section TOC    Company Info for SYI    Limits Next Section


Company Details for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND

Listing Code SYI
Listing Name SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for SYI .. Wednesday 21st August 2024

SYI 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 ### 909,942 ###


Font Format Legend

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


End of day Prices (full format),

152 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-05 Thu 30.78 ### ### 30.7 8,784 0 35.1 35.1 2.2
2025-Jun-04 Wed 30.55 30.84 30.55 30.79 24,876 ### ### ### ###
2025-Jun-03 Tue 30.45 30.51 ### 30.51 ### ### ###
2025-Jun-02 Mon 30.45 30.45 ### 30.2 ### ### 2.2
2025-May-30 Fri ### 30.45 30.29 30.4 7,342 222,976 61.9 61.9 ###
2025-May-29 Thu 30.4 30.47 ### ### 8,726 132,940 ### ### 0.0
2025-May-28 Wed 30.5 30.5 30.29 ### 33.6 33.6 0.0
2025-May-27 Tue 30.2 ### ### ### 73.7 73.7 0.0
2025-May-26 Mon ### ### ### ### 13,721 0 ### ### 0.0
2025-May-23 Fri 30.29 30.4 30.21 ### 15,022 455,241 65.5 65.5 0.0
2025-May-22 Thu ### 30.41 30.21 30.29 19,684 596,622 32.0 32.0 ###
2025-May-21 Wed 30.45 30.58 ### ### 39.4 39.4 0.0
2025-May-20 Tue ### ### 30.22 30.25 10,041 ### ### ### ###
2025-May-19 Mon ### 30.24 ### ### 46.9 46.9 0.0
2025-May-16 Fri ### 30.48 ### 30.24 21,740 ### ### ### ###
2025-May-15 Thu ### ### 29.85 ### 11,877 ### 77.7 77.7 0.0
2025-May-14 Wed ### ### ### ### ### ### 0.0
2025-May-13 Tue 29.82 ### 29.82 29.88 7,456 ### ### ### 2.1
2025-May-12 Mon 29.75 ### 29.75 29.77 ### ### ###
2025-May-09 Fri 29.89 29.89 29.46 29.73 29.6 29.6 ###
2025-May-08 Thu 29.41 ### 29.27 29.27 27.1 27.1 ###
2025-May-07 Wed ### 29.54 ### 29.47 ### ### ###
2025-May-06 Tue 29.26 ### ### 29.26 ### ### ###
2025-May-05 Mon 29.7 29.7 29.28 29.29 ### ### 2.1
2025-May-02 Fri ### ### 29.25 ### 25,745 376,520 ### ### 0.0
2025-May-01 Thu 29.4 29.4 29.24 ### 32.7 32.7 0.0
2025-Apr-30 Wed 29.26 29.41 29.23 ### ### ### 0.0
2025-Apr-29 Tue 29 29.24 ### 29.23 66.7 66.7 2.1
2025-Apr-28 Mon ### ### 28.89 28.89 ### ### ###
2025-Apr-24 Thu 28.8 28.86 ### ### 7,980 115,151 25.0 25.0 0.0
2025-Apr-23 Wed 28.71 ### ### ### ### ### 0.0
2025-Apr-22 Tue ### 28.24 ### 28.22 9,277 ### ### ### 2.0
2025-Apr-17 Thu ### ### ### ### 8,854 0 61.8 61.8 0.0
2025-Apr-16 Wed ### ### ### ### 7,145 0 36.2 36.2 0.0
2025-Apr-15 Tue 28 ### 27.83 ### 12,546 174,577 36.0 36.0 0.0
2025-Apr-14 Mon 27.53 27.86 27.53 27.78 ### ### 2.0
2025-Apr-11 Fri 27.49 ### ### 27.56 ### ### 2.0
2025-Apr-10 Thu ### 28.71 27.75 27.83 29,749 ### ### ### 2.0
2025-Apr-09 Wed 27 ### 26.5 26.7 40.6 40.6 1.9
2025-Apr-08 Tue 26.81 ### 26.5 ### ### ### 0.0
2025-Apr-07 Mon 26.88 26.88 ### ### 131,624 1,769,026 ### ### 0.0
2025-Apr-04 Fri 28.2 28.2 ### ### 44.3 44.3 0.0
2025-Apr-03 Thu 28.76 28.76 28.27 28.27 4,447 ### ### ### ###
2025-Apr-02 Wed 28.76 ### 28.76 28.8 7,177 ### 75.5 75.5 2.1
2025-Apr-01 Tue 28.76 28.86 ### 28.86 9,171 ### 75.8 75.8 ###
2025-Mar-31 Mon 28.77 28.77 28.59 ### ### ### 0.0
2025-Mar-28 Fri 28.88 ### 28.78 ### 8,440 121,451 ### ### 0.0
2025-Mar-27 Thu ### ### ### ### 6,941 0 70.7 70.7 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### 28.81 28.83 6,953 100,157 36.6 36.6 ###
2025-Mar-24 Mon 28.74 ### 28.74 ### ### ### 0.0
2025-Mar-21 Fri 28.8 ### 28.7 28.83 66.7 66.7 ###
2025-Mar-20 Thu 28.58 28.76 28.58 ### ### ### 0.0
2025-Mar-19 Wed 28.43 28.58 ### 28.48 71.2 71.2 2.0
2025-Mar-18 Tue ### ### 28.46 28.48 ### ### 2.0
2025-Mar-17 Mon 28.25 28.48 28.25 28.43 68.7 68.7 ###
2025-Mar-14 Fri 28.23 28.25 ### 28.2 28.0 28.0 2.0
2025-Mar-13 Thu ### ### ### ### 33.2 33.2 0.0
2025-Mar-12 Wed ### ### ### ### 18,079 0 ### ### 0.0
2025-Mar-11 Tue 28.71 28.71 ### ### 14,177 ### ### ### 0.0
2025-Mar-10 Mon 28.7 28.75 ### 28.72 8,541 122,776 ### ### ###
2025-Mar-07 Fri 28.85 28.85 28.53 28.7 22,129 634,881 ### ### ###
2025-Mar-06 Thu ### 29.28 28.87 ### 28.1 28.1 0.0
2025-Mar-05 Wed 29.2 ### ### ### 79.3 79.3 0.0
2025-Mar-04 Tue 29.49 29.49 29.23 ### 4,482 ### 37.5 37.5 0.0
2025-Mar-03 Mon 29.5 ### ### ### 70.0 70.0 0.0
2025-Feb-28 Fri ### 29.56 ### 29.4 29,879 ### 74.4 74.4 ###
2025-Feb-27 Thu ### ### ### ### ### ### 0.0
2025-Feb-26 Wed ### 29.43 29.28 ### 11,688 ### 43.9 43.9 0.0
2025-Feb-25 Tue ### 29.4 29.23 ### 3,528 103,423 41.3 41.3 0.0
2025-Feb-24 Mon 29 29.44 ### 29.44 4,982 ### 81.0 81.0 2.1
2025-Feb-21 Fri 29.22 29.43 ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed ### 29.77 ### 29.43 34.9 34.9 2.1
2025-Feb-18 Tue ### ### 29.72 29.76 16,480 ### ### ### 2.1
2025-Feb-17 Mon 30.4 30.45 29.75 29.89 ### ### ###
2025-Feb-14 Fri 30.26 30.43 ### 30.21 35.1 35.1 2.2
2025-Feb-13 Thu 30.27 30.27 ### ### ### ### 0.0
2025-Feb-12 Wed ### 30.28 ### 30.28 78.6 78.6 2.2
2025-Feb-11 Tue ### ### ### ### 3,285 0 36.4 36.4 0.0
2025-Feb-10 Mon 29.85 ### 29.8 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 7,143 0 ### ### 0.0
2025-Feb-06 Thu 29.7 ### 29.7 ### 6,770 ### ### ### 0.0
2025-Feb-05 Wed 29.5 29.74 29.5 ### 69.9 69.9 0.0
2025-Feb-04 Tue 29.7 29.77 29.47 29.47 20,472 606,380 ### ### ###
2025-Feb-03 Mon ### ### 29.44 29.5 20,785 305,955 42.1 42.1 2.1
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu 29.84 ### 29.84 ### 74.2 74.2 0.0
2025-Jan-29 Wed 29.75 ### ### 29.84 25,472 0 62.2 62.2 ###
2025-Jan-28 Tue ### 29.82 ### 29.76 76.2 76.2 2.1
2025-Jan-24 Fri 29.74 29.74 ### ### 4,789 ### 31.5 31.5 0.0
2025-Jan-23 Thu 29.72 29.79 29.59 ### 28,076 833,576 ### ### 0.0
2025-Jan-22 Wed 29.75 29.85 29.73 29.75 8,550 ### 67.9 67.9 2.1
2025-Jan-21 Tue 29.55 29.84 29.53 ### 70.1 70.1 0.0
2025-Jan-20 Mon 29.5 29.59 29.5 29.51 5,371 158,686 ### ### 2.1
2025-Jan-17 Fri 29.41 29.58 ### 29.41 11,489 169,922 ### ### ###
2025-Jan-16 Thu 29.45 ### 29.45 29.49 4,653 ### 70.9 70.9 ###
2025-Jan-15 Wed 29.21 29.41 29.21 29.23 4,340 ### 69.2 69.2 2.1
2025-Jan-14 Tue 29.25 29.25 ### 29.21 31,970 ### ### ### ###
2025-Jan-13 Mon ### ### ### ### ### ### 0.0
2025-Jan-10 Fri 29.48 29.48 ### 29.22 ### ### 2.1
2025-Jan-09 Thu ### ### 29.24 ### 3,257 ### ### ### 0.0
2025-Jan-08 Wed 29.23 29.55 29.2 29.49 8,741 ### 73.2 73.2 ###
2025-Jan-07 Tue ### ### ### 29.24 ### ### 2.1
2025-Jan-06 Mon ### ### 29.21 29.21 14,474 ### 41.4 41.4 ###
2025-Jan-03 Fri ### ### ### 29.26 6,877 0 ### ### ###
2025-Jan-02 Thu 28.88 ### 28.79 ### 11,384 163,872 68.4 68.4 0.0
2024-Dec-31 Tue ### ### ### ### 1,572 0 28.8 28.8 0.0
2024-Dec-30 Mon ### ### ### ### 6,158 0 ### ### 0.0
2024-Dec-27 Fri 29.43 29.55 29.43 29.45 60.1 60.1 ###
2024-Dec-24 Tue ### ### 29.23 ### 2,348 ### ### ### 0.0
2024-Dec-23 Mon ### 29.26 ### 29.26 68.9 68.9 ###
2024-Dec-20 Fri ### ### 28.7 28.83 19,658 ### ### ### ###
2024-Dec-19 Thu ### ### 28.85 ### 17,728 255,726 15.2 15.2 0.0
2024-Dec-18 Wed 29.55 29.55 29.4 29.46 5,648 166,474 ### ### 2.1
2024-Dec-17 Tue ### 29.58 ### 29.5 ### ### 2.1
2024-Dec-16 Mon 29.5 29.5 ### ### 13,785 203,328 ### ### 0.0
2024-Dec-13 Fri 29.53 29.53 ### 29.52 36.5 36.5 2.1
2024-Dec-12 Thu ### ### 29.55 ### 42.4 42.4 0.0
2024-Dec-11 Wed ### ### ### ### 5,378 0 ### ### 0.0
2024-Dec-10 Tue ### ### 29.85 ### 3,224 ### ### ### 0.0
2024-Dec-09 Mon ### ### ### 29.88 4,278 0 38.5 38.5 2.1
2024-Dec-06 Fri ### ### ### ### 35.7 35.7 0.0
2024-Dec-05 Thu 30.22 30.26 ### ### ### ### 0.0
2024-Dec-04 Wed 30.25 30.25 ### ### ### ### 0.0
2024-Dec-03 Tue ### ### ### 30.28 26,142 0 70.3 70.3 2.2
2024-Dec-02 Mon ### ### ### ### 73.3 73.3 0.0
2024-Nov-29 Fri ### ### 29.8 29.88 8,282 ### 31.2 31.2 2.1
2024-Nov-28 Thu ### ### ### ### 67.7 67.7 0.0
2024-Nov-27 Wed ### 29.86 ### 29.86 4,421 ### 75.4 75.4 2.1
2024-Nov-26 Tue ### ### ### ### 28.7 28.7 0.0
2024-Nov-25 Mon ### 30.2 ### ### ### ### 0.0
2024-Nov-22 Fri 29.82 ### 29.82 ### ### ### 0.0
2024-Nov-21 Thu 29.88 29.88 ### ### 12,058 180,146 35.8 35.8 0.0
2024-Nov-20 Wed ### ### ### ### 9,840 0 ### ### 0.0
2024-Nov-19 Tue 29.59 ### 29.59 ### 74.5 74.5 0.0
2024-Nov-18 Mon 29.45 29.72 29.4 ### 6,178 182,621 70.3 70.3 0.0
2024-Nov-15 Fri 29.29 29.53 29.29 29.5 ### ### 2.1
2024-Nov-14 Thu 29.2 ### 29.2 29.28 74.1 74.1 ###
2024-Nov-13 Wed 29 29.21 ### 29.21 77.0 77.0 ###
2024-Nov-12 Tue ### ### 29.26 ### 21,983 ### ### ### 0.0
2024-Nov-11 Mon 29.42 29.46 29.29 29.42 23,640 694,425 ### ### ###
2024-Nov-08 Fri 29.57 ### 29.55 29.59 ### ### ###
2024-Nov-07 Thu ### 29.4 ### 29.4 74.9 74.9 ###
2024-Nov-06 Wed ### ### ### ### 10,747 0 70.4 70.4 0.0
2024-Nov-05 Tue ### ### ### 28.81 12,080 0 ### ### 2.1
2024-Nov-04 Mon 28.82 ### 28.8 ### ### ### 0.0
2024-Nov-01 Fri ### 28.79 28.52 ### ### ### 0.0
2024-Oct-31 Thu ### ### 28.81 28.87 35.0 35.0 2.1
2024-Oct-30 Wed 29.26 29.26 ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### 29.22 4,771 0 ### ### 2.1
2024-Oct-28 Mon ### 29.25 ### ### 852 ### 71.4 71.4 0.0


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 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 2025-06-07 01:56:24 thru 2025-06-07 01:56:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000