Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-30 07:35:25 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 6...

     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 29th 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
2022-May-26 Thu 30.75 ### 30.43 30.51 7,742 ### 38.4 38.4 ###
2022-May-25 Wed ### ### 30.8 ### 3,876 ### 72.0 72.0 0.0
2022-May-24 Tue ### ### ### ### 38.0 38.0 0.0
2022-May-23 Mon 30.81 ### 30.74 30.75 45.2 45.2 ###
2022-May-20 Fri 30.22 30.54 30.2 30.44 17,178 ### 62.2 62.2 2.2
2022-May-19 Thu 30.24 30.24 ### ### 33.6 33.6 0.0
2022-May-18 Wed ### ### 30.75 ### ### ### 0.0
2022-May-17 Tue ### 30.47 ### 30.44 15,849 241,459 ### ### 2.2
2022-May-16 Mon 30.48 ### ### ### 5,745 0 34.2 34.2 0.0
2022-May-13 Fri ### 30.21 ### ### 67.9 67.9 0.0
2022-May-12 Thu ### ### ### ### 13,528 0 ### ### 0.0
2022-May-11 Wed ### 30.27 29.7 30.27 6,175 185,157 65.1 65.1 2.2
2022-May-10 Tue 30.86 ### 30.24 ### ### ### 0.0
2022-May-09 Mon 30.86 ### 30.24 ### ### ### 0.0
2022-May-06 Fri ### ### 30.74 ### 12,481 ### ### ### 0.0
2022-May-05 Thu ### 31.44 ### 31.44 ### ### 2.2
2022-May-04 Wed ### 31.42 ### ### 5,846 91,840 ### ### 0.0
2022-May-03 Tue 31.5 31.56 31.24 ### 10,773 338,272 44.6 44.6 0.0
2022-May-02 Mon ### ### 31.45 31.52 7,246 113,943 50.1 50.1 ###
2022-Apr-29 Fri 31.79 31.87 ### 31.75 34.5 34.5 2.3
2022-Apr-28 Thu ### 31.55 ### 31.55 ### ### ###
2022-Apr-27 Wed 30.45 30.72 30.4 30.57 ### ### ###
2022-Apr-26 Tue ### ### 30.53 ### 19,045 290,721 ### ### 0.0
2022-Apr-22 Fri ### ### 31.5 31.76 37.2 37.2 2.3
2022-Apr-21 Thu ### ### ### ### 35.3 35.3 0.0
2022-Apr-20 Wed 32.73 32.73 32.43 32.43 6,541 ### 38.5 38.5 ###
2022-Apr-19 Tue 32.5 ### ### 32.57 6,171 0 64.8 64.8 ###
2022-Apr-14 Thu 32.25 ### 32.21 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 31.74 31.84 1,676 ### 51.1 51.1 2.3
2022-Apr-11 Mon ### 32.26 31.82 31.85 ### ### 2.3
2022-Apr-08 Fri ### ### ### ### 13,544 0 67.5 67.5 0.0
2022-Apr-07 Thu ### ### 31.76 31.81 43.6 43.6 2.3
2022-Apr-06 Wed 31.82 ### ### 31.88 11,348 0 ### ### 2.3
2022-Apr-05 Tue ### 32.28 ### ### 2,943 ### 71.7 71.7 0.0
2022-Apr-04 Mon 31.8 ### 31.8 ### 67.1 67.1 0.0
2022-Apr-01 Fri 31.75 31.81 ### 31.71 10,358 164,743 35.1 35.1 ###
2022-Mar-31 Thu 31.83 31.85 31.73 31.75 3,828 ### ### ### 2.3
2022-Mar-30 Wed ### ### 31.21 ### 33.5 33.5 0.0
2022-Mar-29 Tue 31.75 ### ### 31.89 10,971 0 ### ### 2.3
2022-Mar-28 Mon ### 31.87 ### 31.79 9,246 ### 79.8 79.8 ###
2022-Mar-25 Fri 31.49 ### 31.46 31.53 3,549 55,825 ### ### 2.3
2022-Mar-24 Thu 31.24 31.41 31.24 ### 22,151 693,880 ### ### 0.0
2022-Mar-23 Wed 31.26 31.26 ### ### ### ### 0.0
2022-Mar-22 Tue ### ### ### 31.25 13,557 0 71.3 71.3 2.2
2022-Mar-21 Mon 30.81 ### ### 30.75 45.1 45.1 ###
2022-Mar-18 Fri 30.56 ### 30.52 30.55 ### ### 2.2
2022-Mar-17 Thu ### ### ### 30.43 8,457 0 74.0 74.0 ###
2022-Mar-16 Wed ### ### ### ### 21,822 0 65.4 65.4 0.0
2022-Mar-15 Tue 30.28 30.28 29.73 29.87 ### ### ###
2022-Mar-14 Mon ### ### ### 30.44 3,787 0 68.5 68.5 2.2
2022-Mar-11 Fri ### ### 30.27 30.29 ### ### ###
2022-Mar-10 Thu 30.43 ### 30.27 30.48 10,140 ### ### ### 2.2
2022-Mar-09 Wed 30.28 ### 30.28 30.57 ### ### ###
2022-Mar-08 Tue 31.47 31.82 30.43 30.43 10,854 ### 22.0 22.0 ###
2022-Mar-07 Mon ### 31.47 ### ### 50.6 50.6 0.0
2022-Mar-04 Fri 31.47 31.47 30.85 ### 23,684 ### ### ### 0.0
2022-Mar-03 Thu 31.24 31.51 31.24 31.51 ### ### ###
2022-Mar-02 Wed ### 30.85 30.22 30.85 14,584 445,322 ### ### ###
2022-Mar-01 Tue 30.52 ### ### ### ### ### 0.0
2022-Feb-28 Mon ### 30.47 ### 30.45 13,381 203,859 73.3 73.3 2.2
2022-Feb-25 Fri ### 30.2 29.85 ### ### ### 0.0
2022-Feb-24 Thu ### ### 29.89 ### 15,446 230,840 ### ### 0.0
2022-Feb-23 Wed 30.45 ### 30.45 ### 6,027 ### ### ### 0.0
2022-Feb-22 Tue 30.88 30.88 30.5 30.54 54.0 54.0 ###
2022-Feb-21 Mon ### ### ### ### 22,023 0 ### ### 0.0
2022-Feb-18 Fri 30.85 ### 30.73 ### 25,944 398,629 ### ### 0.0
2022-Feb-17 Thu 31.21 ### ### ### 4,242 0 38.4 38.4 0.0
2022-Feb-16 Wed ### ### 30.84 ### 4,789 73,846 64.6 64.6 0.0
2022-Feb-15 Tue 31.4 31.5 ### ### ### ### 0.0
2022-Feb-14 Mon ### 31.45 ### ### 1,072 16,857 79.2 79.2 0.0
2022-Feb-11 Fri ### ### 31.26 31.54 6,878 ### ### ### 2.3
2022-Feb-10 Thu 31.25 ### 31.25 31.54 75.2 75.2 2.3
2022-Feb-09 Wed 31.43 31.43 ### ### 28.2 28.2 0.0
2022-Feb-08 Tue ### 31.51 ### 31.5 ### ### 2.3
2022-Feb-07 Mon 30.89 ### 30.74 ### 12,973 ### 67.2 67.2 0.0
2022-Feb-04 Fri ### 30.88 ### 30.88 63.0 63.0 2.2
2022-Feb-03 Thu 30.79 30.87 30.55 30.83 75.9 75.9 2.2
2022-Feb-02 Wed ### 30.71 ### ### 8,645 132,743 70.8 70.8 0.0
2022-Feb-01 Tue ### ### 29.8 ### 13,186 196,471 57.4 57.4 0.0
2022-Jan-31 Mon ### ### 29.71 ### ### ### 0.0
2022-Jan-28 Fri 29.84 ### 29.7 ### 7,550 ### 58.2 58.2 0.0
2022-Jan-27 Thu 29.82 30.22 ### 29.42 52.6 52.6 ###
2022-Jan-25 Tue ### ### 29.55 ### 24,374 360,125 51.4 51.4 0.0
2022-Jan-24 Mon 30.45 ### ### 30.43 10,347 0 ### ### ###
2022-Jan-21 Fri ### ### ### 30.76 9,849 0 ### ### 2.2
2022-Jan-20 Thu ### 31.56 ### 31.56 5,648 89,125 72.6 72.6 2.3
2022-Jan-19 Wed ### 31.46 ### 31.24 10,374 163,183 71.0 71.0 ###
2022-Jan-18 Tue 31.29 31.54 31.24 31.27 7,381 231,689 39.7 39.7 ###
2022-Jan-17 Mon 31.22 ### 31.2 ### 10,680 ### 69.4 69.4 0.0
2022-Jan-14 Fri 31.2 ### ### ### 71.1 71.1 0.0
2022-Jan-13 Thu ### ### ### ### 11,840 0 ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 9,525 0 ### ### 0.0
2022-Jan-11 Tue ### ### 30.83 30.89 14,021 ### 40.1 40.1 ###
2022-Jan-10 Mon ### ### 30.88 30.88 41.4 41.4 2.2
2022-Jan-07 Fri 30.74 ### ### 30.85 68.1 68.1 ###
2022-Jan-06 Thu 30.82 ### 30.42 30.44 2,751 41,842 46.8 46.8 2.2
2022-Jan-05 Wed ### ### ### ### 3,850 0 42.2 42.2 0.0
2022-Jan-04 Tue 30.49 ### 30.49 ### 34,840 ### 69.8 69.8 0.0
2021-Dec-31 Fri 30.7 30.7 30.45 30.46 2,681 81,971 ### ### 2.2
2021-Dec-30 Thu ### 30.77 30.59 ### 6,785 ### ### ### 0.0
2021-Dec-29 Wed 30.51 ### 30.48 ### 9,642 146,944 ### ### 0.0
2021-Dec-24 Fri ### 30.41 30.29 ### ### ### 0.0
2021-Dec-23 Thu ### 30.24 ### 30.22 ### ### 2.2
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 29.87 30.2 29.87 30.2 10,454 313,985 72.6 72.6 2.2
2021-Dec-20 Mon ### ### ### 29.85 20,424 0 ### ### 2.1
2021-Dec-17 Fri ### ### ### 30.2 4,884 0 74.9 74.9 2.2
2021-Dec-16 Thu 30.2 30.2 ### ### 7,326 110,622 35.1 35.1 0.0
2021-Dec-15 Wed ### 30.2 ### ### 43.7 43.7 0.0
2021-Dec-14 Tue 30.2 30.21 ### ### 40.7 40.7 0.0
2021-Dec-13 Mon ### 30.2 ### 30.2 24,680 ### 73.6 73.6 2.2
2021-Dec-10 Fri 29.75 ### 29.73 ### 6,428 95,552 72.3 72.3 0.0
2021-Dec-09 Thu 29.82 ### 29.81 29.88 ### ### 2.1
2021-Dec-08 Wed 29.75 ### 29.75 ### ### ### 0.0
2021-Dec-07 Tue 29.47 29.51 29.23 29.47 ### ### ###
2021-Dec-06 Mon ### ### 29.2 ### ### ### 0.0
2021-Dec-03 Fri 29.52 ### 29.29 ### 9,855 144,326 ### ### 0.0
2021-Dec-02 Thu 29.25 ### ### ### ### ### 0.0
2021-Dec-01 Wed ### 29.51 29.2 ### 7,257 213,029 ### ### 0.0
2021-Nov-30 Tue ### 29.79 29.47 29.47 8,529 ### ### ### ###
2021-Nov-29 Mon ### 29.56 29 29.53 17,820 ### ### ### ###
2021-Nov-26 Fri ### ### ### 29.44 ### ### 2.1
2021-Nov-25 Thu ### ### 29.86 ### 16,444 ### 70.1 70.1 0.0
2021-Nov-24 Wed ### ### 29.8 29.87 ### ### ###
2021-Nov-23 Tue 29.73 ### 29.73 ### 78.5 78.5 0.0
2021-Nov-22 Mon 29.74 29.77 ### 29.73 9,227 137,343 ### ### ###
2021-Nov-19 Fri ### 29.75 29.59 29.74 14,781 438,552 74.1 74.1 2.1
2021-Nov-18 Thu 29.4 ### ### ### ### ### 0.0
2021-Nov-17 Wed 29.42 29.5 29.25 ### ### ### 0.0
2021-Nov-16 Tue 29.49 29.49 ### ### 8,745 128,945 45.2 45.2 0.0
2021-Nov-15 Mon 29.43 ### 29.43 29.59 12,881 189,543 ### ### ###
2021-Nov-12 Fri 29.27 29.57 29.27 29.43 ### ### 2.1
2021-Nov-11 Thu ### ### 28.85 ### 9,078 130,950 ### ### 0.0
2021-Nov-10 Wed 29 ### ### ### 8,743 0 46.4 46.4 0.0
2021-Nov-09 Tue ### 29.22 ### ### 2,954 43,157 ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 12,450 0 42.5 42.5 0.0
2021-Nov-05 Fri 28.81 ### 28.81 ### 24,555 ### 74.1 74.1 0.0
2021-Nov-04 Thu 28.7 28.75 ### 28.73 6,271 90,145 ### ### 2.1
2021-Nov-03 Wed 28.54 28.81 28.54 ### 3,457 99,129 74.2 74.2 0.0
2021-Nov-02 Tue ### ### ### ### 6,772 0 ### ### 0.0
2021-Nov-01 Mon 28.4 ### ### ### 7,747 0 78.0 78.0 0.0
2021-Oct-29 Fri ### ### 28.29 28.29 78,626 ### ### ### ###
2021-Oct-28 Thu 28.58 ### 28.51 ### ### ### 0.0
2021-Oct-27 Wed 28.84 28.86 ### ### ### ### 0.0
2021-Oct-26 Tue ### ### 28.8 28.82 40.1 40.1 2.1
2021-Oct-25 Mon 28.89 ### 28.87 ### 20,780 299,959 69.5 69.5 0.0
2021-Oct-22 Fri 28.79 28.84 ### 28.84 6,957 ### ### ### ###
2021-Oct-21 Thu ### ### 28.81 28.83 14,255 205,343 39.7 39.7 ###
2021-Oct-20 Wed 28.85 ### 28.85 ### 9,256 ### 70.2 70.2 0.0
2021-Oct-19 Tue 28.75 28.84 28.72 28.84 ### ### ###
2021-Oct-18 Mon 28.7 28.8 28.59 28.73 ### ### 2.1


<< 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 2025-05-30 19:35:25 thru 2025-05-30 19:35:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000