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 09:17:04 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 20...

     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
2016-Sep-06 Tue 27.46 27.48 27.44 27.44 35.5 35.5 ###
2016-Sep-05 Mon ### 27.5 ### 27.45 18,884 259,655 71.7 71.7 ###
2016-Sep-02 Fri 27.2 27.2 ### ### 36.8 36.8 0.0
2016-Sep-01 Thu 27.48 27.48 ### ### 3,823 52,528 32.3 32.3 0.0
2016-Aug-31 Wed 27.57 27.57 27.26 27.29 6,320 ### 29.0 29.0 ###
2016-Aug-30 Tue ### ### 27.54 27.54 ### ### 2.0
2016-Aug-29 Mon ### ### 27.46 27.46 36.9 36.9 ###
2016-Aug-26 Fri ### 27.81 ### 27.8 6,750 93,858 76.7 76.7 2.0
2016-Aug-25 Thu 27.73 27.89 27.72 27.81 5,174 ### ### ### ###
2016-Aug-24 Wed ### ### ### 27.83 ### ### 2.0
2016-Aug-23 Tue 27.58 27.75 27.58 27.71 ### ### ###
2016-Aug-22 Mon ### ### 27.49 27.49 5,626 77,329 36.9 36.9 ###
2016-Aug-19 Fri ### 27.5 ### 27.48 15,248 ### 71.4 71.4 2.0
2016-Aug-18 Thu 27.5 27.51 ### ### 32.8 32.8 0.0
2016-Aug-17 Wed ### 27.54 ### 27.54 10,450 ### ### ### 2.0
2016-Aug-16 Tue 27.46 27.46 ### ### 36.2 36.2 0.0
2016-Aug-15 Mon ### 27.46 ### 27.46 ### ### ###
2016-Aug-12 Fri 27.5 27.5 ### ### ### ### 0.0
2016-Aug-11 Thu 27.4 27.4 27.23 27.29 6,327 172,822 30.6 30.6 ###
2016-Aug-10 Wed 27.57 ### 27.46 27.54 ### ### 2.0
2016-Aug-09 Tue 27.23 ### 27.23 ### 82.9 82.9 0.0
2016-Aug-08 Mon ### 27.44 ### 27.41 10,320 ### 78.5 78.5 2.0
2016-Aug-05 Fri ### ### ### ### 10,275 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 109,427 0 78.1 78.1 0.0
2016-Aug-02 Tue 27.54 27.56 27.4 27.41 23,522 646,384 42.3 42.3 2.0
2016-Aug-01 Mon 27.5 ### 27.5 27.56 ### ### 2.0
2016-Jul-29 Fri ### 27.42 ### 27.42 67.7 67.7 2.0
2016-Jul-28 Thu 27.45 27.45 ### 27.42 ### ### 2.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 30,773 0 76.4 76.4 0.0
2016-Jul-25 Mon 27.25 27.28 ### 27.28 3,780 51,559 ### ### 1.9
2016-Jul-22 Fri ### ### ### ### 73.2 73.2 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 26.86 ### 26.86 ### ### ### 0.0
2016-Jul-19 Tue 26.8 26.8 26.71 26.78 10,676 ### 36.5 36.5 1.9
2016-Jul-18 Mon 26.79 26.83 26.78 26.83 65.9 65.9 ###
2016-Jul-15 Fri 26.45 26.81 26.45 26.7 12,687 337,854 79.6 79.6 1.9
2016-Jul-14 Thu 26.27 26.52 26.27 26.52 ### ### 1.9
2016-Jul-13 Wed ### ### 26.29 ### 8,487 ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 4,385 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri ### ### 25.5 25.55 26.4 26.4 1.8
2016-Jul-07 Thu 25.57 25.58 25.5 25.55 1,749 ### 33.5 33.5 1.8
2016-Jul-06 Wed ### 25.42 ### 25.42 388,472 4,937,479 ### ### 1.8
2016-Jul-05 Tue 25.58 25.59 25.58 25.59 974 ### ### ### 1.8
2016-Jul-04 Mon 25.76 25.76 25.74 25.74 259 ### 28.1 28.1 1.8
2016-Jul-01 Fri 25.89 ### 25.76 25.76 8,175 ### 25.5 25.5 1.8
2016-Jun-30 Thu ### 25.8 ### 25.72 6,158 ### ### ### 1.8
2016-Jun-29 Wed ### ### ### ### 16,253 0 30.0 30.0 0.0
2016-Jun-28 Tue 25.2 ### ### ### 9,175 0 73.8 73.8 0.0
2016-Jun-27 Mon ### 25.46 25.2 ### 63.9 63.9 0.0
2016-Jun-24 Fri ### ### 25.25 ### 30,671 387,221 ### ### 0.0
2016-May-26 Thu 26.87 ### 26.84 ### 7,147 ### 69.4 69.4 0.0
2016-May-25 Wed ### ### ### ### 69.6 69.6 0.0
2016-May-24 Tue ### ### 26.54 26.54 32.8 32.8 1.9
2016-May-23 Mon ### ### 26.59 ### 24,620 327,322 ### ### 0.0
2016-May-20 Fri 26.77 26.89 26.77 26.87 ### ### ###
2016-May-19 Thu 26.81 26.81 ### ### 2,424 ### ### ### 0.0
2016-May-18 Wed 26.82 ### 26.78 26.78 ### ### 1.9
2016-May-17 Tue 27 ### 26.88 ### 34.3 34.3 0.0
2016-May-16 Mon 26.75 26.79 26.75 26.79 13,851 ### ### ### ###
2016-May-13 Fri 26.77 26.77 26.56 26.59 ### ### ###
2016-May-12 Thu 26.82 26.88 26.77 26.86 7,485 200,785 67.9 67.9 1.9
2016-May-11 Wed 26.87 ### 26.87 ### 37,159 ### ### ### 0.0
2016-May-10 Tue 26.56 26.78 26.53 26.78 9,681 258,047 ### ### 1.9
2016-May-09 Mon 26.55 ### ### 26.54 30.5 30.5 1.9
2016-May-06 Fri 26.25 ### 26.25 ### ### ### 0.0
2016-May-05 Thu 26.47 26.49 ### ### 2,623 34,741 29.4 29.4 0.0
2016-May-04 Wed ### ### 26.4 26.4 6,174 ### ### ### 1.9
2016-May-03 Tue ### 26.84 ### 26.82 ### ### 1.9
2016-May-02 Mon ### 26.29 ### 26.29 77.2 77.2 1.9
2016-Apr-29 Fri ### 26.4 ### 26.4 ### ### 1.9
2016-Apr-28 Thu ### 26.29 ### 26.26 6,121 ### ### ### 1.9
2016-Apr-27 Wed 26.44 26.49 ### ### 26.7 26.7 0.0
2016-Apr-26 Tue 26.23 ### 26.23 26.28 12,273 ### ### ### 1.9
2016-Apr-22 Fri ### 26.5 ### 26.5 2,050 ### ### ### 1.9
2016-Apr-21 Thu 26.51 26.58 26.46 26.49 7,676 ### ### ### 1.9
2016-Apr-20 Wed 26.23 26.24 ### 26.24 ### ### 1.9
2016-Apr-19 Tue ### 26.24 ### ### 75.5 75.5 0.0
2016-Apr-18 Mon 25.82 25.82 25.79 25.8 33.7 33.7 1.8
2016-Apr-15 Fri 25.71 25.85 ### 25.8 68,045 879,481 68.2 68.2 1.8
2016-Apr-14 Thu 25.51 25.73 25.48 25.71 40,687 ### ### ### ###
2016-Apr-13 Wed ### ### ### ### 229,188 0 ### ### 0.0
2016-Apr-12 Tue ### 24.84 ### 24.84 10,379 ### 76.0 76.0 1.8
2016-Apr-11 Mon 24.72 24.72 24.48 24.58 1,547 38,056 ### ### 1.8
2016-Apr-08 Fri 24.51 ### 24.51 ### 11,377 139,425 ### ### 0.0
2016-Apr-07 Thu ### ### 24.79 24.79 ### ### ###
2016-Apr-06 Wed 24.73 24.82 24.56 24.73 3,673 90,686 65.7 65.7 ###
2016-Apr-05 Tue 24.81 24.81 ### ### 5,757 ### 39.5 39.5 0.0
2016-Apr-04 Mon ### 25.25 ### ### 33.1 33.1 0.0
2016-Apr-01 Fri ### ### ### ### 11,388 0 22.8 22.8 0.0
2016-Mar-31 Thu 25.4 25.59 25.4 25.48 68.7 68.7 1.8
2016-Mar-30 Wed 25.27 25.27 ### ### 6,580 ### 34.8 34.8 0.0
2016-Mar-29 Tue 25.75 25.75 ### ### 4,453 ### ### ### 0.0
2016-Mar-24 Thu ### ### 25.75 25.75 3,784 ### ### ### ###
2016-Mar-23 Wed 26.24 26.44 ### 26.27 14,784 195,444 76.7 76.7 ###
2016-Mar-22 Tue 26.56 26.56 ### ### 3,983 ### ### ### 0.0
2016-Mar-21 Mon ### ### ### 26.42 9,955 0 ### ### 1.9
2016-Mar-18 Fri 26.5 26.75 26.5 26.51 6,176 ### ### ### ###
2016-Mar-17 Thu 26.22 26.51 26.2 ### ### ### 0.0
2016-Mar-16 Wed ### ### 26 ### 30.4 30.4 0.0
2016-Mar-15 Tue 26.48 26.48 ### ### 2,551 33,775 0.0
2016-Mar-14 Mon 26.44 ### 26.44 26.44 75.7 75.7 1.9
2016-Mar-11 Fri ### 26.43 ### 26.43 77.1 77.1 1.9
2016-Mar-10 Thu 26.26 ### 26.25 ### ### ### 0.0
2016-Mar-09 Wed ### 26.28 25.87 26.28 76.9 76.9 1.9
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon 26 26.27 26 26.27 5,146 ### 77.1 77.1 ###
2016-Mar-04 Fri ### ### ### ### 74.7 74.7 0.0
2016-Mar-03 Thu 25.27 25.7 25.27 25.7 6,586 167,844 ### ### 1.8
2016-Mar-02 Wed ### ### ### 25.26 2,676 0 74.3 74.3 1.8
2016-Mar-01 Tue ### 24.7 24.51 24.54 29.7 29.7 1.8
2016-Feb-29 Mon 24.45 ### 24.45 24.57 ### ### 1.8


<< 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 21:17:04 thru 2025-06-02 21:17:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000