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 Wed 25-May-21 07:26:31 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 3...

     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 .. Tuesday 20th 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 Next >>


End of day Prices (full format),

150 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Mar-11 Mon 28.73 28.73 28.26 28.27 ### ### ###
2024-Mar-08 Fri ### 28.83 ### 28.82 23,470 338,320 71.5 71.5 2.1
2024-Mar-07 Thu 28.46 ### 28.46 28.56 9,371 133,349 68.1 68.1 ###
2024-Mar-06 Wed 28.29 ### ### ### 65.6 65.6 0.0
2024-Mar-05 Tue 28.5 28.5 28.28 ### 32.2 32.2 0.0
2024-Mar-04 Mon 28.56 28.56 ### ### 6,146 ### 32.9 32.9 0.0
2024-Mar-01 Fri ### 28.55 ### 28.55 70.0 70.0 ###
2024-Feb-29 Thu ### ### 28 ### 4,876 ### ### ### 0.0
2024-Feb-28 Wed 28.25 ### ### ### ### ### 0.0
2024-Feb-27 Tue ### 28.23 ### 28.23 75.3 75.3 ###
2024-Feb-26 Mon 28.2 28.2 ### ### 36.4 36.4 0.0
2024-Feb-23 Fri 28 ### ### ### 76.0 76.0 0.0
2024-Feb-22 Thu 27.88 ### 27.86 ### 5,170 ### 68.7 68.7 0.0
2024-Feb-21 Wed 27.87 ### 27.75 27.86 13,054 181,124 ### ### ###
2024-Feb-20 Tue 28.24 28.24 28 ### 28.9 28.9 0.0
2024-Feb-19 Mon ### ### ### 28.24 73.0 73.0 2.0
2024-Feb-16 Fri ### 28.22 ### ### 9,453 133,381 ### ### 0.0
2024-Feb-15 Thu 27.85 ### 27.8 27.88 27,578 ### ### ### ###
2024-Feb-14 Wed 27.74 27.8 27.54 27.8 10,650 294,685 ### ### 2.0
2024-Feb-13 Tue 27.86 28 27.86 ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 33.6 33.6 0.0
2024-Feb-08 Thu ### ### ### ### 3,320 0 67.4 67.4 0.0
2024-Feb-07 Wed ### 28.2 28 ### 19,126 537,440 65.0 65.0 0.0
2024-Feb-06 Tue ### ### 27.83 ### 8,484 118,054 32.9 32.9 0.0
2024-Feb-05 Mon 28.41 28.41 ### ### 7,483 ### 33.6 33.6 0.0
2024-Feb-02 Fri 28.2 28.52 28.2 28.47 71.5 71.5 ###
2024-Feb-01 Thu 28.5 28.5 ### ### 8,255 ### 31.0 31.0 0.0
2024-Jan-31 Wed 28.2 28.47 ### 28.42 24,721 ### ### ### ###
2024-Jan-30 Tue 28.21 28.29 ### 28.2 50,544 714,944 34.5 34.5 2.0
2024-Jan-29 Mon 28 28.2 28 ### ### ### 0.0
2024-Jan-25 Thu 27.8 ### 27.8 ### 78.3 78.3 0.0
2024-Jan-24 Wed 27.82 ### 27.78 27.82 23,787 ### 68.7 68.7 2.0
2024-Jan-23 Tue 27.56 27.84 27.56 27.79 6,545 ### 77.5 77.5 2.0
2024-Jan-22 Mon 27.46 ### 27.46 ### 32,456 445,620 79.5 79.5 0.0
2024-Jan-19 Fri 27.44 27.59 ### 27.46 ### ### ###
2024-Jan-18 Thu ### 27.4 ### 27.23 12,472 ### 36.2 36.2 1.9
2024-Jan-17 Wed 27.46 27.51 ### ### 19,545 268,841 39.2 39.2 0.0
2024-Jan-16 Tue 27.79 27.79 27.45 27.46 15,288 422,254 30.3 30.3 ###
2024-Jan-15 Mon 27.7 27.84 ### 27.82 22,587 ### ### ### 2.0
2024-Jan-12 Fri ### 27.77 ### 27.7 67.1 67.1 2.0
2024-Jan-11 Thu 27.79 27.79 27.59 ### 31.0 31.0 0.0
2024-Jan-10 Wed 27.76 27.76 27.53 27.53 10,280 ### ### ### ###
2024-Jan-09 Tue ### 27.87 ### 27.82 6,852 95,482 77.1 77.1 2.0
2024-Jan-08 Mon 27.89 27.89 27.55 27.57 ### ### ###
2024-Jan-05 Fri ### ### 27.76 27.77 33.9 33.9 ###
2024-Jan-04 Thu 27.82 ### 27.82 27.83 3,089 ### ### ### 2.0
2024-Jan-03 Wed ### ### ### ### 10,371 0 34.7 34.7 0.0
2024-Jan-02 Tue ### 28.24 27.87 28.24 16,855 ### ### ### 2.0
2023-Dec-29 Fri ### ### ### ### 10,443 0 ### ### 0.0
2023-Dec-28 Thu 28 ### 27.88 ### 66.0 66.0 0.0
2023-Dec-27 Wed 27.8 ### 27.8 ### 72.9 72.9 0.0
2023-Dec-22 Fri 27.76 27.86 27.71 27.8 7,586 210,777 ### ### 2.0
2023-Dec-21 Thu ### 27.89 27.57 27.76 72.6 72.6 2.0
2023-Dec-20 Wed 27.72 ### 27.72 ### ### ### 0.0
2023-Dec-19 Tue 27.52 27.73 27.52 27.72 68.4 68.4 ###
2023-Dec-18 Mon 27.53 ### 27.42 27.5 7,578 ### ### ### 2.0
2023-Dec-15 Fri 27.29 ### 27.29 27.56 72.9 72.9 2.0
2023-Dec-14 Thu ### 27.26 ### 27.26 17,553 239,247 68.1 68.1 1.9
2023-Dec-13 Wed 26.78 ### 26.74 26.86 8,372 ### ### ### 1.9
2023-Dec-12 Tue ### 26.79 ### 26.78 74.4 74.4 1.9
2023-Dec-11 Mon ### 26.78 ### ### 15,578 208,589 ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 11,189 0 72.4 72.4 0.0
2023-Dec-07 Thu 26.49 26.49 ### 26.41 35.3 35.3 ###
2023-Dec-06 Wed ### 26.51 ### 26.47 30,888 409,420 ### ### ###
2023-Dec-05 Tue 26.41 26.41 ### ### ### ### 0.0
2023-Dec-04 Mon ### 26.59 ### 26.5 ### ### 1.9
2023-Dec-01 Fri 26.25 26.26 26.145 26.25 6,058 ### ### ### 1.9
2023-Nov-30 Thu ### ### ### ### 16,685 0 ### ### 0.0
2023-Nov-29 Wed ### 26.23 ### ### 14,425 189,183 ### ### 0.0
2023-Nov-28 Tue 26.21 ### ### 26.2 13,820 0 ### ### ###
2023-Nov-27 Mon 26.47 26.49 ### ### 36.1 36.1 0.0
2023-Nov-24 Fri 26.45 26.52 ### 26.52 69.9 69.9 1.9
2023-Nov-23 Thu 26.51 26.51 ### ### 44,189 585,725 35.6 35.6 0.0
2023-Nov-22 Wed ### ### 26.53 26.55 41.1 41.1 ###
2023-Nov-21 Tue 26.5 ### 26.5 ### 5,876 77,857 71.4 71.4 0.0
2023-Nov-20 Mon 26.53 26.56 26.48 26.49 39,752 1,054,223 ### ### 1.9
2023-Nov-17 Fri 26.58 26.58 26.45 26.47 13,054 346,126 ### ### ###
2023-Nov-16 Thu 26.72 26.8 26.56 26.56 78,852 2,103,771 37.3 37.3 1.9
2023-Nov-15 Wed ### 26.79 ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon 26.26 26.28 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 30.0 30.0 0.0
2023-Nov-09 Thu ### ### ### 26.25 20,477 0 ### ### 1.9
2023-Nov-08 Wed ### ### 26 ### 15,887 ### ### ### 0.0
2023-Nov-07 Tue ### 26.26 ### 26.21 11,149 146,386 66.5 66.5 1.9
2023-Nov-06 Mon 26.29 26.29 ### 26.25 ### ### 1.9
2023-Nov-03 Fri 26.26 ### 26.2 26.28 34,345 ### 61.6 61.6 1.9
2023-Nov-02 Thu ### ### ### 26.2 ### ### ###
2023-Nov-01 Wed ### ### 25.8 ### 7,120 91,848 72.8 72.8 0.0
2023-Oct-31 Tue ### ### 25.85 25.87 32.0 32.0 1.8
2023-Oct-30 Mon ### ### 25.85 25.86 33,524 ### 33.2 33.2 1.8
2023-Oct-27 Fri ### ### ### ### 67.7 67.7 0.0
2023-Oct-26 Thu ### ### 25.83 ### 73.4 73.4 0.0
2023-Oct-25 Wed 25.88 ### 25.88 26 23,176 ### ### ### 1.9
2023-Oct-24 Tue 25.8 ### 25.8 25.88 12,046 ### ### ### 1.8
2023-Oct-23 Mon ### ### 25.71 25.73 15,785 ### ### ### 1.8
2023-Oct-20 Fri 26.2 26.22 ### ### 9,245 ### 34.4 34.4 0.0
2023-Oct-19 Thu 26.54 26.54 26.28 ### 30.2 30.2 0.0
2023-Oct-18 Wed 26.7 26.78 26.57 26.7 71.8 71.8 1.9
2023-Oct-17 Tue ### 26.77 26.59 ### 12,950 ### ### ### 0.0
2023-Oct-16 Mon ### ### 26.51 26.57 2,225 ### ### ### 1.9
2023-Oct-13 Fri 26.59 ### 26.45 26.57 37.8 37.8 1.9
2023-Oct-12 Thu 26.54 26.7 26.53 ### 72.2 72.2 0.0
2023-Oct-11 Wed ### 26.54 ### 26.53 ### ### ###
2023-Oct-10 Tue ### ### ### 26.28 12,845 0 ### ### 1.9
2023-Oct-09 Mon ### ### ### ### 6,921 0 ### ### 0.0
2023-Oct-06 Fri ### ### 25.82 ### 21,082 ### ### ### 0.0
2023-Oct-05 Thu 25.84 ### 25.7 ### 20,327 ### ### ### 0.0
2023-Oct-04 Wed ### ### 25.85 ### 41.3 41.3 0.0
2023-Oct-03 Tue ### 26.2 ### ### 24,757 ### ### ### 0.0
2023-Oct-02 Mon 26.49 26.7 26.45 26.7 ### ### 1.9
2023-Sep-29 Fri 26.5 26.56 26.46 26.48 7,875 ### ### ### ###
2023-Sep-28 Thu 26.28 26.4 ### ### ### ### 0.0
2023-Sep-27 Wed 26.71 ### ### ### ### ### 0.0
2023-Sep-26 Tue 27 27 26.72 26.73 34.0 34.0 ###
2023-Sep-25 Mon 26.81 ### 26.81 ### 19,845 266,022 ### ### 0.0
2023-Sep-22 Fri 26.56 ### 26.45 ### 35,329 467,226 71.9 71.9 0.0
2023-Sep-21 Thu 27 ### 26.85 26.86 44,072 ### ### ### 1.9
2023-Sep-20 Wed ### ### ### ### 30,322 0 ### ### 0.0
2023-Sep-19 Tue 27.46 27.46 ### ### ### ### 0.0
2023-Sep-18 Mon 27.58 27.59 27.45 27.45 7,729 ### 40.3 40.3 ###
2023-Sep-15 Fri ### 27.75 ### ### 72.4 72.4 0.0
2023-Sep-14 Thu ### ### 27 ### 26.9 26.9 0.0
2023-Sep-13 Wed ### ### ### ### 15,326 0 39.9 39.9 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### 26.89 ### 10,883 146,321 75.7 75.7 0.0
2023-Sep-08 Fri ### ### 26.82 ### 20,155 270,278 28.0 28.0 0.0
2023-Sep-07 Thu ### ### ### ### ### ### 0.0
2023-Sep-06 Wed ### ### ### 27.43 6,553 0 32.5 32.5 ###
2023-Sep-05 Tue 27.59 27.59 ### 27.53 44,679 616,346 36.0 36.0 ###
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 27.25 ### ### ### 69.5 69.5 0.0
2023-Aug-31 Thu 27.24 ### ### ### 69.9 69.9 0.0
2023-Aug-30 Wed ### 27.29 ### 27.23 24,459 333,743 ### ### 1.9
2023-Aug-29 Tue ### 26.82 ### 26.8 ### ### 1.9
2023-Aug-28 Mon 26.57 26.7 26.52 26.57 8,656 ### ### ### 1.9
2023-Aug-25 Fri 26.45 26.54 ### 26.52 13,258 ### 70.1 70.1 1.9
2023-Aug-24 Thu 26.74 ### ### 26.77 66.6 66.6 1.9
2023-Aug-23 Wed 26.54 26.81 26.49 26.74 ### ### ###
2023-Aug-22 Tue ### ### 26.4 26.54 ### ### 1.9
2023-Aug-21 Mon ### 26.75 ### ### 25,174 ### 41.2 41.2 0.0
2023-Aug-18 Fri 26.7 26.76 ### 26.7 65.8 65.8 1.9
2023-Aug-17 Thu 27.27 27.27 26.56 26.77 28,429 ### ### ### 1.9
2023-Aug-16 Wed 27.22 27.22 ### ### 56,357 ### 28.8 28.8 0.0
2023-Aug-15 Tue 27.29 27.4 27.2 ### 5,477 149,522 ### ### 0.0
2023-Aug-14 Mon 27.46 27.51 27.25 ### 19,381 530,651 ### ### 0.0
2023-Aug-11 Fri 27.59 27.59 27.45 27.51 ### ### ###
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed ### 27.44 27.26 27.44 9,479 259,250 75.0 75.0 ###


<< 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 2025-05-21 07:26:31 thru 2025-05-21 07:26:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000