Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Jun-06 03:49:22 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 .. 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


<< 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 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
2017-Jun-15 Thu ### ### 29.22 29.23 7,528 109,984 36.5 36.5 2.1
2017-Jun-14 Wed 29.49 29.59 29.49 29.59 6,143 ### 65.5 65.5 ###
2017-Jun-13 Tue ### 29.2 ### 29.2 ### ### 2.1
2017-Jun-09 Fri 28.7 28.88 28.7 28.88 ### ### 2.1
2017-Jun-08 Thu ### 28.74 ### 28.73 72.2 72.2 2.1
2017-Jun-07 Wed 28.75 28.79 28.59 28.74 165,642 ### 35.0 35.0 2.1
2017-Jun-06 Tue 28.87 28.87 28.75 28.75 40.5 40.5 ###
2017-Jun-05 Mon ### ### ### ### 37.3 37.3 0.0
2017-Jun-02 Fri 29.44 29.53 29.44 29.5 6,980 ### 69.1 69.1 2.1
2017-Jun-01 Thu 29.24 29.24 ### ### 30.1 30.1 0.0
2017-May-31 Wed ### 29.21 ### ### 12,752 186,242 72.0 72.0 0.0
2017-May-30 Tue 29 ### ### ### ### ### 0.0
2017-May-29 Mon ### 29.24 ### ### 40.6 40.6 0.0
2017-May-26 Fri ### ### 29.25 29.27 ### ### ###
2017-May-25 Thu ### 29.45 29.28 29.45 14,753 433,221 ### ### ###
2017-May-24 Wed 29.45 29.48 ### ### ### ### 0.0
2017-May-23 Tue 29.45 29.45 29.45 29.45 ### ### ###
2017-May-22 Mon 29.49 29.53 29.46 29.51 67.0 67.0 2.1
2017-May-19 Fri ### ### 29.26 29.26 2,385 ### ### ### ###
2017-May-18 Thu ### ### ### ### 70.9 70.9 0.0
2017-May-17 Wed 29.71 29.72 ### 29.72 119,948 1,782,427 ### ### 2.1
2017-May-16 Tue ### ### 29.86 29.86 33.6 33.6 2.1
2017-May-15 Mon 29.78 29.78 29.71 29.74 3,273 97,355 ### ### 2.1
2017-May-12 Fri 29.78 29.89 ### ### ### ### 0.0
2017-May-11 Thu ### ### 29.89 29.89 44,956 ### 25.3 25.3 ###
2017-May-10 Wed ### ### 29.56 29.89 77.6 77.6 ###
2017-May-09 Tue 29.84 29.84 29.79 29.82 1,428 42,575 28.6 28.6 ###
2017-May-08 Mon ### ### ### ### 2,154 0 37.3 37.3 0.0
2017-May-05 Fri ### ### 29.8 29.87 9,859 ### ### ### ###
2017-May-04 Thu ### ### ### ### 10,358 0 ### ### 0.0
2017-May-03 Wed ### ### ### ### 10,171 0 28.5 28.5 0.0
2017-May-02 Tue ### ### 30.21 30.21 ### ### 2.2
2017-May-01 Mon ### 30.25 ### 30.2 10,287 ### ### ### 2.2
2017-Apr-28 Fri ### ### ### ### 52 0 70.6 70.6 0.0
2017-Apr-27 Thu ### ### ### ### ### ### 0.0
2017-Apr-26 Wed 29.88 ### 29.88 ### 79.4 79.4 0.0
2017-Apr-24 Mon 29.84 29.84 29.84 29.84 74.2 74.2 ###
2017-Apr-21 Fri 29.77 29.77 29.59 ### 1,444 42,857 26.8 26.8 0.0
2017-Apr-20 Thu ### 29.49 ### 29.46 467,145 6,888,053 ### ### 2.1
2017-Apr-19 Wed 29.4 29.4 ### ### 35.0 35.0 0.0
2017-Apr-18 Tue 29.76 29.76 29.42 29.5 ### ### 2.1
2017-Apr-13 Thu 29.71 29.8 29.71 29.77 4,245 ### ### ### ###
2017-Apr-12 Wed ### ### ### ### 8,420 0 73.2 73.2 0.0
2017-Apr-11 Tue ### ### ### ### 3,873 0 33.0 33.0 0.0
2017-Apr-10 Mon ### 29.79 ### 29.79 2,042 ### ### ### 2.1
2017-Apr-07 Fri ### ### 29.44 29.48 3,276 48,222 ### ### 2.1
2017-Apr-06 Thu 29.5 29.51 29.42 29.51 ### ### 2.1
2017-Apr-05 Wed ### ### 29.53 29.53 186,559 2,754,543 ### ### ###
2017-Apr-04 Tue 29.8 29.8 ### ### 30.3 30.3 0.0
2017-Apr-03 Mon 29.85 29.85 ### 29.77 7,077 105,624 ### ### ###
2017-Mar-31 Fri ### ### ### ### 843 0 ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 2,444 0 69.2 69.2 0.0
2017-Mar-29 Wed ### 30.27 ### 30.27 7,870 ### 74.3 74.3 2.2
2017-Mar-28 Tue ### ### ### ### 677 0 65.2 65.2 0.0
2017-Mar-27 Mon ### 29.52 29.26 29.52 ### ### 2.1
2017-Mar-24 Fri 29.55 29.57 29.51 29.54 7,383 ### ### ### ###
2017-Mar-23 Thu 29.2 29.26 ### 29.26 69.2 69.2 ###
2017-Mar-22 Wed 29.5 29.5 29.2 29.2 ### ### 2.1
2017-Mar-21 Tue 29.75 29.75 ### ### 28.5 28.5 0.0
2017-Mar-20 Mon 29.87 29.87 29.74 29.74 5,957 177,548 30.6 30.6 2.1
2017-Mar-17 Fri 29.89 ### 29.89 ### ### ### 0.0
2017-Mar-16 Thu ### ### 29.77 29.77 10,187 ### ### ### ###
2017-Mar-15 Wed 29.72 29.72 ### 29.71 ### ### 2.1
2017-Mar-14 Tue 29.8 29.8 29.8 29.8 ### ### 2.1
2017-Mar-13 Mon 29.87 ### 29.87 ### 8,584 ### 76.5 76.5 0.0
2017-Mar-10 Fri ### ### 29.85 ### ### ### 0.0
2017-Mar-09 Thu ### 29.78 ### 29.7 83,927 1,249,673 ### ### ###
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### ### 29.44 ### 7,923 116,626 69.1 69.1 0.0
2017-Mar-06 Mon 29.47 29.47 29.47 29.47 71.1 71.1 ###
2017-Mar-03 Fri 29.4 29.42 ### ### 7,650 ### 36.0 36.0 0.0
2017-Mar-02 Thu 29.7 29.71 ### ### 14,758 ### ### ### 0.0
2017-Mar-01 Wed 29.24 ### 29.23 ### 1,243 ### 76.8 76.8 0.0
2017-Feb-28 Tue 29.43 29.49 ### ### 4,528 ### 40.2 40.2 0.0
2017-Feb-27 Mon 29.42 29.44 ### 29.44 1,653 ### ### ### 2.1
2017-Feb-24 Fri 29.41 29.41 ### ### 2,676 39,350 41.3 41.3 0.0
2017-Feb-23 Thu ### ### 29.52 29.57 34.9 34.9 2.1
2017-Feb-22 Wed ### ### 29.46 29.52 ### ### 2.1
2017-Feb-21 Tue 29.48 29.48 29.29 ### 7,952 ### 36.7 36.7 0.0
2017-Feb-20 Mon 29.49 29.49 29.27 ### ### ### 0.0
2017-Feb-17 Fri ### ### ### ### 9,480 0 ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 14,472 0 ### ### 0.0
2017-Feb-15 Wed 29.41 29.41 ### ### 35.9 35.9 0.0
2017-Feb-14 Tue ### 29.28 ### 29.28 677 ### 72.3 72.3 ###
2017-Feb-13 Mon ### ### ### ### 67.3 67.3 0.0
2017-Feb-10 Fri 28.75 ### 28.75 ### 4,655 ### ### ### 0.0
2017-Feb-09 Thu 28.58 ### 28.5 ### 5,543 78,987 ### ### 0.0
2017-Feb-08 Wed 28.45 28.5 28.42 28.5 67.7 67.7 2.0
2017-Feb-07 Tue ### ### ### 28.27 ### ### ###
2017-Feb-06 Mon 28.54 28.54 28.4 28.42 10,454 297,625 ### ### ###
2017-Feb-03 Fri 28.54 28.54 28.42 28.43 33.4 33.4 ###
2017-Feb-02 Thu ### ### 28.54 28.54 33.5 33.5 2.0
2017-Feb-01 Wed 28.4 28.5 ### 28.5 70.1 70.1 2.0
2017-Jan-31 Tue 28.41 28.42 ### 28.4 39.7 39.7 2.0
2017-Jan-30 Mon 28.86 28.86 28.49 28.55 27.0 27.0 ###
2017-Jan-27 Fri 28.82 28.85 28.8 28.85 2,852 ### 65.4 65.4 ###
2017-Jan-25 Wed ### ### 28.55 28.55 242 3,454 ### ### ###
2017-Jan-24 Tue ### ### 28.29 28.29 28.4 28.4 ###
2017-Jan-23 Mon 28.77 28.77 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### 28.55 28.57 6,145 ### 32.4 32.4 ###
2017-Jan-19 Thu 29 29 28.8 28.8 725 20,952 30.2 30.2 2.1
2017-Jan-18 Wed 28.71 28.77 28.71 28.77 ### ### 2.1
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon 29.28 29.28 29.26 29.26 ### ### ###
2017-Jan-13 Fri ### ### ### ### 2,750 0 ### ### 0.0
2017-Jan-12 Thu 29.49 29.52 29.49 29.52 71.3 71.3 2.1
2017-Jan-11 Wed ### 29.49 ### ### 73.3 73.3 0.0
2017-Jan-10 Tue 29.43 29.43 ### 29.42 5,722 ### ### ### ###
2017-Jan-09 Mon 29.4 29.73 29.4 ### 78.0 78.0 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### 29.28 ### ### ### 0.0
2017-Jan-04 Wed 29.29 29.29 29.29 29.29 73.5 73.5 2.1
2017-Jan-03 Tue 28.89 29.26 28.89 29.26 78.2 78.2 ###
2016-Dec-30 Fri 28.89 28.89 28.89 28.89 ### ### ###
2016-Dec-29 Thu 28.85 ### 28.85 ### 2,784 40,159 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### 29.2 ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### 29.2 ### 29.2 69.9 69.9 2.1
2016-Dec-21 Wed ### ### ### ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 69.5 69.5 0.0
2016-Dec-19 Mon 28.78 ### 28.78 28.88 13,376 192,480 75.6 75.6 2.1
2016-Dec-16 Fri ### 28.74 28.56 28.56 6,441 ### 33.4 33.4 ###
2016-Dec-15 Thu 28.55 28.76 28.55 28.76 5,482 157,086 ### ### 2.1
2016-Dec-14 Wed 28.87 28.87 28.81 28.81 29.7 29.7 2.1
2016-Dec-13 Tue ### 28.74 ### ### 9,576 ### ### ### 0.0
2016-Dec-12 Mon 28.75 28.82 ### 28.74 40.8 40.8 2.1
2016-Dec-09 Fri 28.51 28.74 28.51 28.72 105,040 3,006,770 73.6 73.6 ###
2016-Dec-08 Thu 28.5 28.54 28.5 28.54 ### ### 2.0
2016-Dec-07 Wed ### ### ### ### 8,247 0 ### ### 0.0
2016-Dec-06 Tue ### ### 27.87 ### 26,479 368,984 34.5 34.5 0.0
2016-Dec-05 Mon ### ### 27.72 27.73 2,758 38,225 ### ### ###
2016-Dec-02 Fri ### ### ### ### 52,487 0 ### ### 0.0
2016-Dec-01 Thu ### 28.2 ### 28.2 2,825 ### ### ### 2.0
2016-Nov-30 Wed 28 28 27.87 ### 34.5 34.5 0.0
2016-Nov-29 Tue ### ### ### ### 2,855 0 38.7 38.7 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri 28.2 28.27 28.2 28.2 7,543 212,976 68.1 68.1 2.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed 28 28 28 28 2,089 ### ### ### 2.0
2016-Nov-22 Tue ### 27.76 ### 27.76 4,025 ### ### ### 2.0
2016-Nov-21 Mon 27.55 27.55 27.55 27.55 72.6 72.6 2.0
2016-Nov-18 Fri 27.42 27.42 27.42 27.42 474 ### 70.2 70.2 2.0
2016-Nov-17 Thu ### 27.26 ### 27.26 75.6 75.6 1.9
2016-Nov-16 Wed ### 27.4 ### 27.4 2,023 ### 73.6 73.6 2.0
2016-Nov-15 Tue ### ### ### ### 6,979 0 ### ### 0.0
2016-Nov-14 Mon ### ### ### ### 2,477 0 41.2 41.2 0.0
2016-Nov-11 Fri ### 27.25 ### 27.25 79.0 79.0 ###
2016-Nov-10 Thu 26.7 26.83 26.7 26.83 61.4 61.4 ###
2016-Nov-09 Wed 26.79 26.85 25.8 ### ### ### 0.0
2016-Nov-08 Tue 26.56 26.56 26.5 26.51 ### ### ###
2016-Nov-07 Mon 26.55 26.55 26.55 26.55 62.2 62.2 ###
2016-Nov-04 Fri 26.2 26.2 ### ### 2,374 ### ### ### 0.0


<< 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 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 2025-06-06 15:49:22 thru 2025-06-06 15:49:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000