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 Mon 25-Jun-02 09:13:45 PM 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 14...

     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 .. Friday 30th May 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


<< 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 Next >>


End of day Prices (full format),

114 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jul-19 Fri 29.76 ### 29.76 ### 7,246 107,820 ### ### 0.0
2019-Jul-18 Thu ### ### 29.57 29.57 ### ### 2.1
2019-Jul-17 Wed ### 29.84 ### 29.81 6,429 95,920 ### ### ###
2019-Jul-16 Tue 29.75 29.76 29.7 29.7 32.7 32.7 ###
2019-Jul-15 Mon 29.75 29.88 ### 29.8 ### ### 2.1
2019-Jul-12 Fri ### ### ### ### 2,554 0 ### ### 0.0
2019-Jul-11 Thu 29.84 ### 29.84 ### 1,176 17,545 69.3 69.3 0.0
2019-Jul-10 Wed ### ### ### ### 7,772 0 ### ### 0.0
2019-Jul-09 Tue 29.84 29.86 29.77 29.84 9,456 ### 71.3 71.3 ###
2019-Jul-08 Mon 30.28 30.28 ### ### 3,445 52,157 ### ### 0.0
2019-Jul-05 Fri ### ### ### 30.28 8,653 0 19.0 19.0 2.2
2019-Jul-04 Thu ### 30.25 ### 30.25 6,944 105,028 68.0 68.0 ###
2019-Jul-03 Wed 29.79 ### 29.76 ### ### ### 0.0
2019-Jul-02 Tue ### ### 29.82 29.82 4,375 ### ### ### ###
2019-Jul-01 Mon ### ### ### ### ### ### 0.0
2019-Jun-28 Fri ### ### 29.8 29.85 8,288 ### ### ### 2.1
2019-Jun-27 Thu 29.84 29.84 29.84 29.84 ### ### ###
2019-Jun-26 Wed 30.45 30.49 30.43 30.43 3,342 ### ### ### ###
2019-Jun-25 Tue 30.51 ### 30.48 30.54 ### ### ###
2019-Jun-24 Mon 30.53 ### 30.48 ### 74.4 74.4 0.0
2019-Jun-21 Fri ### 30.7 30.54 30.54 3,856 118,070 34.8 34.8 ###
2019-Jun-20 Thu 30.55 ### 30.53 ### 70.4 70.4 0.0
2019-Jun-19 Wed 30.26 30.54 30.26 30.53 3,240 ### 74.8 74.8 ###
2019-Jun-18 Tue 30.21 30.21 ### ### 2,273 ### ### ### 0.0
2019-Jun-17 Mon ### 30.2 ### ### ### ### 0.0
2019-Jun-14 Fri ### ### ### ### 1,083 0 32.0 32.0 0.0
2019-Jun-13 Thu ### ### ### ### 10,759 0 34.1 34.1 0.0
2019-Jun-12 Wed ### ### ### ### 1,178 0 36.4 36.4 0.0
2019-Jun-11 Tue ### ### ### ### 6,426 0 ### ### 0.0
2019-Jun-07 Fri 29.87 ### 29.87 29.87 30,471 455,084 ### ### ###
2019-Jun-06 Thu ### 29.78 ### 29.76 75.5 75.5 2.1
2019-Jun-05 Wed ### 29.7 ### ### 11,285 167,582 ### ### 0.0
2019-Jun-04 Tue 29.4 29.46 ### 29.46 76.3 76.3 2.1
2019-Jun-03 Mon 29.51 ### 29.4 29.4 ### ### ###
2019-May-31 Fri 29.82 29.82 29.78 29.78 33.8 33.8 2.1
2019-May-30 Thu 29.76 29.83 29.76 29.8 74.3 74.3 2.1
2019-May-29 Wed ### ### ### ### 37.2 37.2 0.0
2019-May-28 Tue ### 30.26 ### 30.26 2,625 ### 71.1 71.1 ###
2019-May-27 Mon ### ### ### ### 3,049 0 ### ### 0.0
2019-May-24 Fri ### ### ### ### ### ### 0.0
2019-May-23 Thu 30.21 ### 30.2 30.28 7,077 ### 72.2 72.2 2.2
2019-May-22 Wed 30.26 ### 30.21 ### 69.9 69.9 0.0
2019-May-21 Tue ### 30.25 ### 30.25 ### ### ###
2019-May-20 Mon 29.72 ### 29.72 ### 81.5 81.5 0.0
2019-May-17 Fri 29.22 29.24 ### ### ### ### 0.0
2019-May-16 Thu ### ### ### ### ### ### 0.0
2019-May-15 Wed 28.71 ### 28.71 ### 7,828 112,370 71.7 71.7 0.0
2019-May-14 Tue ### 28.74 28.52 28.74 71.7 71.7 2.1
2019-May-13 Mon ### ### ### ### 6,951 0 ### ### 0.0
2019-May-10 Fri ### ### ### ### ### ### 0.0
2019-May-09 Thu ### ### ### ### 32.2 32.2 0.0
2019-May-08 Wed 28.81 28.82 28.8 28.8 5,170 148,947 34.5 34.5 2.1
2019-May-07 Tue ### ### 28.89 28.89 36.2 36.2 ###
2019-May-06 Mon ### 28.89 ### 28.78 ### ### 2.1
2019-May-03 Fri ### ### ### ### 3,850 0 ### ### 0.0
2019-May-02 Thu 28.87 ### 28.87 ### ### ### 0.0
2019-May-01 Wed 29.2 29.26 29.2 29.23 543 15,871 ### ### 2.1
2019-Apr-30 Tue ### ### ### ### 34.1 34.1 0.0
2019-Apr-29 Mon ### ### 29 ### 31.0 31.0 0.0
2019-Apr-26 Fri ### 29.22 ### 29.2 8,081 ### ### ### 2.1
2019-Apr-24 Wed ### 29.27 ### 29.22 71.9 71.9 2.1
2019-Apr-23 Tue 28.82 29 28.82 29 5,356 154,841 ### ### ###
2019-Apr-18 Thu ### ### ### ### 5,378 0 ### ### 0.0
2019-Apr-17 Wed 28.52 28.57 28.52 28.57 73.4 73.4 ###
2019-Apr-16 Tue ### 28.55 ### 28.55 ### ### ###
2019-Apr-15 Mon 28.42 28.42 ### ### 37.1 37.1 0.0
2019-Apr-12 Fri ### ### ### ### 3,043 0 29.6 29.6 0.0
2019-Apr-11 Thu ### ### 28 ### 9,154 128,156 74.2 74.2 0.0
2019-Apr-10 Wed ### 28.24 ### 28.23 3,652 ### 76.5 76.5 ###
2019-Apr-09 Tue ### 28.21 ### ### 2,123 29,944 74.0 74.0 0.0
2019-Apr-08 Mon ### ### ### ### 68.1 68.1 0.0
2019-Apr-05 Fri 28.25 28.25 ### ### 6,376 ### 30.8 30.8 0.0
2019-Apr-04 Thu ### ### 28.25 28.29 6,548 ### 33.8 33.8 ###
2019-Apr-03 Wed 28.47 28.47 28.47 28.47 7 ### ### ### ###
2019-Apr-02 Tue 28.44 28.52 28.4 28.4 29.5 29.5 2.0
2019-Apr-01 Mon 28.21 ### 28.21 ### 10,750 151,628 71.1 71.1 0.0
2019-Mar-29 Fri ### ### ### ### 883 0 68.2 68.2 0.0
2019-Mar-28 Thu 27.78 ### 27.72 ### 6,650 ### 72.9 72.9 0.0
2019-Mar-27 Wed ### ### ### ### ### ### 0.0
2019-Mar-26 Tue ### ### ### ### 72.8 72.8 0.0
2019-Mar-25 Mon ### ### ### ### 9,782 0 79.4 79.4 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu 28.22 28.22 ### ### 1,051 14,829 28.8 28.8 0.0
2019-Mar-20 Wed 28.22 28.22 28.22 28.22 ### ### 2.0
2019-Mar-19 Tue 28.51 28.51 28.43 28.46 35.6 35.6 2.0
2019-Mar-18 Mon 28.49 28.5 ### ### 30.1 30.1 0.0
2019-Mar-15 Fri 28.49 28.5 ### 28.5 5,882 ### 68.7 68.7 2.0
2019-Mar-14 Thu 28.5 28.5 ### ### ### ### 0.0
2019-Mar-13 Wed 28.45 28.45 ### ### ### ### 0.0
2019-Mar-12 Tue ### ### ### ### 552 0 ### ### 0.0
2019-Mar-11 Mon 28.51 28.57 28.5 28.55 8,422 240,321 74.2 74.2 ###
2019-Mar-08 Fri ### ### ### ### 72.5 72.5 0.0
2019-Mar-07 Thu 28.87 ### 28.87 ### 7,082 102,228 75.6 75.6 0.0
2019-Mar-06 Wed ### ### 28.59 28.59 649 9,277 ### ### 2.0
2019-Mar-05 Tue 28.5 28.59 28.5 28.56 1,387 ### 74.3 74.3 ###
2019-Mar-04 Mon ### 28.7 ### ### 4,250 60,987 ### ### 0.0
2019-Mar-01 Fri ### 28.5 ### 28.5 12,280 ### 72.4 72.4 2.0
2019-Feb-28 Thu 28.22 ### 28.22 ### 1,477 20,840 ### ### 0.0
2019-Feb-27 Wed ### ### ### ### 66.6 66.6 0.0
2019-Feb-26 Tue ### ### ### ### 2,443 0 ### ### 0.0
2019-Feb-25 Mon 28.26 28.26 ### ### 3,179 ### ### ### 0.0
2019-Feb-22 Fri ### 28.22 ### 28.22 ### ### 2.0
2019-Feb-21 Thu 27.86 ### 27.86 ### 3,984 ### ### ### 0.0
2019-Feb-20 Wed ### ### ### ### 2,587 0 26.8 26.8 0.0
2019-Feb-19 Tue 27.86 27.86 27.86 27.86 71.3 71.3 ###
2019-Feb-18 Mon ### ### ### ### 2,684 0 ### ### 0.0
2019-Feb-15 Fri 27.5 27.56 27.5 27.56 ### ### 2.0
2019-Feb-14 Thu ### ### 27.52 27.52 ### ### 2.0
2019-Feb-13 Wed 27.72 27.72 27.57 ### 10,528 291,046 29.9 29.9 0.0
2019-Feb-11 Mon 27.4 27.4 27.4 27.4 249 6,822 ### ### 2.0
2019-Feb-08 Fri 27.53 ### 27.49 27.57 74.7 74.7 ###
2019-Feb-07 Thu ### ### 27.58 ### 69.0 69.0 0.0
2019-Feb-06 Wed ### ### ### ### ### ### 0.0
2019-Feb-04 Mon 26.48 26.48 26.48 26.48 4 ### 70.6 70.6 ###


<< 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 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 2025-06-02 21:13:45 thru 2025-06-02 21:13:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000