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 Sun 25-May-25 02:56:11 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 2...

     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 23rd 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 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
2024-Oct-14 Mon ### 29.28 ### ### 9,754 ### ### ### 0.0
2024-Oct-11 Fri ### ### 29 ### 9,240 133,980 30.8 30.8 0.0
2024-Oct-10 Thu ### ### ### ### 66.2 66.2 0.0
2024-Oct-09 Wed ### ### 28.85 ### 7,472 107,783 38.7 38.7 0.0
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon 29 ### ### ### 66.4 66.4 0.0
2024-Oct-04 Fri 29 29 28.74 28.83 6,425 185,489 31.3 31.3 ###
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### 5,259 0 ### ### 0.0
2024-Oct-01 Tue 29.25 29.25 ### 29 15,021 219,682 29.5 29.5 ###
2024-Sep-30 Mon ### 29.4 ### 29.26 ### ### ###
2024-Sep-27 Fri ### ### ### ### 14,856 0 ### ### 0.0
2024-Sep-26 Thu 29.41 29.46 29.26 ### 23.2 23.2 0.0
2024-Sep-25 Wed ### 29.43 ### ### 33,888 ### ### ### 0.0
2024-Sep-24 Tue ### ### ### 29.26 5,559 0 28.8 28.8 ###
2024-Sep-23 Mon 29.27 ### ### 29.28 ### ### ###
2024-Sep-20 Fri 29.48 29.54 ### 29.4 23,058 ### 36.7 36.7 ###
2024-Sep-19 Thu ### 29.44 ### ### 69.2 69.2 0.0
2024-Sep-18 Wed ### 29.22 ### ### ### ### 0.0
2024-Sep-17 Tue 29.2 29.24 ### ### ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 3,946 0 72.9 72.9 0.0
2024-Sep-13 Fri ### ### ### ### 30,144 0 ### ### 0.0
2024-Sep-12 Thu 28.59 ### 28.59 ### 5,044 ### 73.2 73.2 0.0
2024-Sep-11 Wed 28.82 28.82 28.51 28.57 29.6 29.6 ###
2024-Sep-10 Tue 28.81 ### 28.75 28.77 13,929 200,229 ### ### 2.1
2024-Sep-09 Mon 28.5 ### 28.44 ### ### ### 0.0
2024-Sep-06 Fri 28.58 28.81 28.58 28.76 ### ### 2.1
2024-Sep-05 Thu 28.5 ### 28.5 ### 2,949 42,023 ### ### 0.0
2024-Sep-04 Wed 28.7 28.7 ### 28.42 21,983 315,456 ### ### ###
2024-Sep-03 Tue ### 29 ### ### 8,555 124,047 ### ### 0.0
2024-Sep-02 Mon 28.8 ### ### ### 6,541 0 71.9 71.9 0.0
2024-Aug-30 Fri 28.71 28.81 28.71 28.79 2,925 84,123 ### ### ###
2024-Aug-29 Thu 28.46 ### 28.45 ### 5,322 ### ### ### 0.0
2024-Aug-28 Wed 28.54 ### 28.41 ### 71.3 71.3 0.0
2024-Aug-27 Tue ### 28.75 ### ### ### ### 0.0
2024-Aug-26 Mon 28.43 ### 28.42 ### 7,050 100,180 ### ### 0.0
2024-Aug-23 Fri 28.5 28.5 ### ### 7,187 ### ### ### 0.0
2024-Aug-22 Thu 28.51 28.56 28.49 28.55 69.2 69.2 ###
2024-Aug-21 Wed ### 28.4 ### 28.4 4,728 ### ### ### 2.0
2024-Aug-20 Tue ### 28.45 ### ### 74.3 74.3 0.0
2024-Aug-19 Mon 28.22 ### ### 28.27 3,257 0 68.9 68.9 ###
2024-Aug-16 Fri ### 28.29 ### 28.22 27,147 ### 74.0 74.0 2.0
2024-Aug-15 Thu 27.79 28 27.7 27.81 7,284 202,859 ### ### ###
2024-Aug-14 Wed 28 ### 27.77 27.77 ### ### ###
2024-Aug-13 Tue 27.75 ### 27.75 27.89 24,322 ### ### ### 2.0
2024-Aug-12 Mon 27.7 27.81 27.7 27.75 72.2 72.2 2.0
2024-Aug-09 Fri 27.5 ### 27.43 ### ### ### 0.0
2024-Aug-08 Thu 27.28 ### ### 27.29 19,956 0 75.6 75.6 ###
2024-Aug-07 Wed 27.24 27.5 ### ### ### ### 0.0
2024-Aug-06 Tue 27.2 27.43 ### ### 26,220 ### 62.2 62.2 0.0
2024-Aug-05 Mon ### ### 27.2 27.26 45.6 45.6 1.9
2024-Aug-02 Fri ### ### 28.2 28.29 9,128 ### ### ### ###
2024-Aug-01 Thu 28.84 29 28.84 ### 71.6 71.6 0.0
2024-Jul-31 Wed 28.51 28.77 28.41 28.76 26,746 ### ### ### 2.1
2024-Jul-30 Tue 28.25 ### ### 28.28 ### ### ###
2024-Jul-29 Mon 28.5 ### 28.47 28.52 9,172 ### 69.0 69.0 2.0
2024-Jul-26 Fri 28.2 ### 28.2 ### 74.0 74.0 0.0
2024-Jul-25 Thu 28.21 ### ### ### 11,326 0 ### ### 0.0
2024-Jul-24 Wed 28.42 28.53 ### 28.46 ### ### 2.0
2024-Jul-23 Tue ### 28.57 ### 28.48 10,787 ### 72.2 72.2 2.0
2024-Jul-22 Mon 28.41 28.41 28.26 ### ### ### 0.0
2024-Jul-19 Fri 28.51 28.56 28.45 28.53 66.4 66.4 2.0
2024-Jul-18 Thu 28.8 ### 28.77 28.78 ### ### 2.1
2024-Jul-17 Wed 28.71 ### 28.7 28.87 14,581 ### 72.0 72.0 2.1
2024-Jul-16 Tue 28.7 28.72 ### ### 4,324 ### 40.9 40.9 0.0
2024-Jul-15 Mon 28.55 28.81 28.55 28.7 15,622 ### 75.3 75.3 ###
2024-Jul-12 Fri 28.44 ### 28.44 28.51 ### ### ###
2024-Jul-11 Thu 28.49 28.55 ### ### ### ### 0.0
2024-Jul-10 Wed 28.25 28.25 ### ### 18,171 ### 33.9 33.9 0.0
2024-Jul-09 Tue ### 28.25 ### 28.22 74.4 74.4 2.0
2024-Jul-08 Mon 28.2 28.2 ### ### ### ### 0.0
2024-Jul-05 Fri ### ### 28.22 28.23 ### ### ###
2024-Jul-04 Thu 28.23 ### 28.23 ### ### ### 0.0
2024-Jul-03 Wed ### ### ### ### 16,248 0 ### ### 0.0
2024-Jul-02 Tue ### ### 27.87 ### 2,879 ### 31.1 31.1 0.0
2024-Jul-01 Mon ### ### 27.79 ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### 15,423 0 ### ### 0.0
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed 28.27 28.27 ### 28.2 36.4 36.4 2.0
2024-Jun-25 Tue ### ### ### ### 72.9 72.9 0.0
2024-Jun-24 Mon ### 28.22 ### ### 22,424 ### ### ### 0.0
2024-Jun-21 Fri ### 28.22 ### 28.2 12,278 173,242 69.7 69.7 2.0
2024-Jun-20 Thu 28.2 28.21 ### ### 16,674 235,186 ### ### 0.0
2024-Jun-19 Wed 28.2 28.2 ### ### 31.7 31.7 0.0
2024-Jun-18 Tue ### ### 27.84 ### 13,222 184,050 ### ### 0.0
2024-Jun-17 Mon 27.84 ### 27.8 27.81 18,929 ### ### ### ###
2024-Jun-14 Fri ### ### 27.85 ### ### ### 0.0
2024-Jun-13 Thu 28 ### ### ### ### ### 0.0
2024-Jun-12 Wed ### ### 27.88 ### 16,280 226,943 75.0 75.0 0.0
2024-Jun-11 Tue 28.24 28.25 ### ### 43.1 43.1 0.0
2024-Jun-07 Fri ### ### 28.28 ### ### ### 0.0
2024-Jun-06 Thu ### 28.28 ### 28.2 7,743 109,486 74.2 74.2 2.0
2024-Jun-05 Wed ### ### ### 28 5,842 0 36.9 36.9 2.0
2024-Jun-04 Tue ### ### ### ### 7,346 0 41.9 41.9 0.0
2024-Jun-03 Mon ### 28.22 ### ### ### ### 0.0
2024-May-31 Fri ### 27.845 ### 27.84 72.6 72.6 2.0
2024-May-30 Thu 27.56 27.71 27.51 27.58 5,727 158,122 ### ### ###
2024-May-29 Wed ### ### 27.78 27.85 17,685 245,644 ### ### ###
2024-May-28 Tue 28.22 28.26 ### ### 41.8 41.8 0.0
2024-May-27 Mon ### 28.24 ### ### 8,244 ### 71.4 71.4 0.0
2024-May-24 Fri ### ### ### ### 29.8 29.8 0.0
2024-May-23 Thu 28.5 28.5 ### ### 6,477 ### 29.2 29.2 0.0
2024-May-22 Wed ### 28.84 28.52 28.52 12,871 369,140 37.5 37.5 2.0
2024-May-21 Tue 28.7 28.7 28.56 28.59 30.8 30.8 2.0
2024-May-20 Mon 28.45 28.7 28.45 ### 7,927 ### 71.4 71.4 0.0
2024-May-17 Fri 28.5 28.52 ### 28.41 34.6 34.6 ###
2024-May-16 Thu 28.45 ### 28.4 ### 18,084 ### ### ### 0.0
2024-May-15 Wed 28.4 28.4 28.22 28.22 34.0 34.0 2.0
2024-May-14 Tue 28.26 28.26 ### ### 10,025 141,653 ### ### 0.0
2024-May-13 Mon ### 28.26 ### ### 10,246 144,775 ### ### 0.0
2024-May-10 Fri ### 28.25 ### ### 65.6 65.6 0.0
2024-May-09 Thu 28.4 28.4 ### ### 31.4 31.4 0.0
2024-May-08 Wed 28.4 28.4 28.29 ### 9,048 ### 33.6 33.6 0.0
2024-May-07 Tue 28 28.25 28 28.25 70.2 70.2 2.0
2024-May-06 Mon 27.89 27.89 27.7 27.86 36.9 36.9 ###
2024-May-03 Fri 27.55 27.72 27.55 ### 21,172 585,088 ### ### 0.0
2024-May-02 Thu 27.56 ### 27.48 ### 69.2 69.2 0.0
2024-May-01 Wed 27.85 27.85 27.53 27.57 32.1 32.1 ###
2024-Apr-30 Tue 27.89 ### 27.84 ### 7,225 100,572 ### ### 0.0
2024-Apr-29 Mon 27.79 27.85 ### 27.85 64.4 64.4 ###
2024-Apr-26 Fri ### ### 27.57 ### ### ### 0.0
2024-Apr-24 Wed 28 28 27.85 ### 36,027 1,006,053 ### ### 0.0
2024-Apr-23 Tue ### ### ### ### 36.8 36.8 0.0
2024-Apr-22 Mon 27.87 ### 27.87 ### 22,675 315,976 ### ### 0.0
2024-Apr-19 Fri 27.8 27.82 27.45 ### 41.6 41.6 0.0
2024-Apr-18 Thu 27.85 ### ### ### ### ### 0.0
2024-Apr-17 Wed ### ### 27.76 27.82 31.8 31.8 2.0
2024-Apr-16 Tue ### 28.23 27.77 ### 26,545 ### 44.9 44.9 0.0
2024-Apr-15 Mon ### 28.41 28.21 28.41 ### ### ###
2024-Apr-12 Fri 28.57 28.57 ### 28.4 7,878 ### ### ### 2.0
2024-Apr-11 Thu ### 28.59 ### 28.55 5,028 71,875 ### ### ###
2024-Apr-10 Wed 28.5 ### 28.5 28.57 67.0 67.0 ###
2024-Apr-09 Tue ### 28.52 ### 28.45 68.5 68.5 2.0
2024-Apr-08 Mon ### ### ### 28.26 37.3 37.3 2.0
2024-Apr-05 Fri 28.41 28.41 28.2 ### 15,270 ### ### ### 0.0
2024-Apr-04 Thu 28.48 28.59 28.41 28.42 6,687 190,579 29.6 29.6 ###
2024-Apr-03 Wed ### ### ### ### 9,725 0 ### ### 0.0
2024-Apr-02 Tue ### 28.74 28.54 ### 16,725 ### 35.2 35.2 0.0
2024-Mar-28 Thu 28.45 28.71 28.45 28.71 67.5 67.5 ###
2024-Mar-27 Wed 28.23 ### 28.2 ### 68.9 68.9 0.0
2024-Mar-26 Tue 28.83 28.83 ### ### ### ### 0.0
2024-Mar-25 Mon 28.57 28.82 28.57 ### 72.6 72.6 0.0
2024-Mar-22 Fri 28.8 28.8 28.45 28.51 ### ### ###
2024-Mar-21 Thu 28.41 28.72 28.41 28.72 ### ### ###
2024-Mar-20 Wed 28.5 28.58 28.41 28.44 38.3 38.3 ###
2024-Mar-19 Tue ### 28.43 28.23 28.42 5,072 143,689 69.5 69.5 ###
2024-Mar-18 Mon 28.2 28.25 ### 28.24 70.4 70.4 2.0
2024-Mar-15 Fri 28.27 28.27 ### 28.23 34.9 34.9 ###
2024-Mar-14 Thu ### 28.42 ### ### 70.1 70.1 0.0
2024-Mar-13 Wed ### ### 28.28 ### ### ### 0.0
2024-Mar-12 Tue 28.41 28.41 28.24 28.25 27.5 27.5 2.0
2024-Mar-11 Mon 28.73 28.73 28.26 28.27 ### ### ###


<< 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 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 2025-05-25 02:56:11 thru 2025-05-25 02:56:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000