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 Thu 25-Jun-05 09:23:35 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 7...

     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 .. Wednesday 4th 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 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

112 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-05 Wed 26.24 ### ### 26.27 63.4 63.4 ###
2022-Oct-04 Tue ### 25.86 ### 25.84 21,976 284,149 65.4 65.4 1.8
2022-Oct-03 Mon ### ### 24.87 ### 14,927 ### 39.5 39.5 0.0
2022-Sep-30 Fri 25.2 25.26 ### ### 35.0 35.0 0.0
2022-Sep-29 Thu 25.29 25.42 ### ### ### ### 0.0
2022-Sep-28 Wed 25.79 25.86 25.47 25.59 22,189 569,480 39.0 39.0 1.8
2022-Sep-27 Tue 25.82 25.88 ### 25.8 39,481 510,884 37.0 37.0 1.8
2022-Sep-26 Mon 25.83 25.83 25.45 25.55 ### ### 1.8
2022-Sep-23 Fri 26.56 26.56 26 ### 29,247 ### ### ### 0.0
2022-Sep-21 Wed ### ### 26.59 ### 5,781 76,858 30.4 30.4 0.0
2022-Sep-20 Tue ### ### 27 ### 25,186 ### ### ### 0.0
2022-Sep-19 Mon ### ### 26.83 26.83 42.6 42.6 ###
2022-Sep-16 Fri ### ### ### ### 35.5 35.5 0.0
2022-Sep-15 Thu 27.73 27.73 27.41 27.41 ### ### 2.0
2022-Sep-14 Wed ### ### ### 27.48 ### ### 2.0
2022-Sep-13 Tue ### 28.22 ### ### 14,924 210,577 ### ### 0.0
2022-Sep-12 Mon ### ### ### ### 19,889 0 ### ### 0.0
2022-Sep-09 Fri ### 27.43 27 27.43 ### ### ###
2022-Sep-08 Thu ### 26.84 26.24 26.84 30,022 796,783 ### ### 1.9
2022-Sep-07 Wed 26.55 26.57 ### ### ### ### 0.0
2022-Sep-06 Tue ### ### 26.56 ### 29.3 29.3 0.0
2022-Sep-05 Mon 26.45 26.79 26.45 ### ### ### 0.0
2022-Sep-02 Fri ### ### 26.48 26.49 30.3 30.3 1.9
2022-Sep-01 Thu ### ### 26.88 26.88 ### ### ###
2022-Aug-31 Wed ### ### ### ### 58.3 58.3 0.0
2022-Aug-30 Tue 27.45 27.58 27.41 27.53 63.4 63.4 ###
2022-Aug-29 Mon 27.76 27.76 27.26 27.29 17,550 ### 30.5 30.5 ###
2022-Aug-26 Fri ### ### 27.84 ### 73.3 73.3 0.0
2022-Aug-25 Thu 27.87 ### 27.71 27.78 3,923 54,353 ### ### 2.0
2022-Aug-24 Wed 27.83 27.83 ### 27.72 ### ### ###
2022-Aug-23 Tue 27.75 27.83 ### ### 41.7 41.7 0.0
2022-Aug-22 Mon 27.89 27.89 27.58 27.8 7,853 ### 46.5 46.5 2.0
2022-Aug-19 Fri ### 27.89 ### 27.89 56,441 ### 76.0 76.0 2.0
2022-Aug-18 Thu 27.8 27.8 27.53 ### 6,420 ### ### ### 0.0
2022-Aug-17 Wed 27.7 27.81 ### ### 2,682 ### ### ### 0.0
2022-Aug-16 Tue 27.43 ### 27.43 27.53 6,652 ### ### ### ###
2022-Aug-15 Mon ### ### 27.4 27.4 34.8 34.8 2.0
2022-Aug-12 Fri 27.5 27.5 27.28 ### 35.4 35.4 0.0
2022-Aug-11 Thu 27.4 27.54 ### 27.45 63.5 63.5 ###
2022-Aug-10 Wed 27.2 ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### ### 27.25 10,853 0 66.6 66.6 ###
2022-Aug-08 Mon 27.23 27.23 27 ### 33.8 33.8 0.0
2022-Aug-05 Fri ### ### 26.87 ### 2,321 31,182 69.2 69.2 0.0
2022-Aug-04 Thu 26.89 ### 26.75 26.79 ### ### ###
2022-Aug-03 Wed ### ### 26.45 26.75 30,547 403,984 ### ### ###
2022-Aug-02 Tue 26.74 26.85 26.57 26.83 8,688 232,056 71.8 71.8 ###
2022-Aug-01 Mon 26.88 ### 26.7 26.7 ### ### 1.9
2022-Jul-29 Fri 26.81 26.84 26.7 26.71 ### ### 1.9
2022-Jul-28 Thu 26.5 26.57 ### 26.57 35,452 470,979 58.2 58.2 1.9
2022-Jul-27 Wed 26.25 ### 26.24 26.25 20,321 ### 65.7 65.7 1.9
2022-Jul-26 Tue 26.27 ### ### ### 5,273 0 ### ### 0.0
2022-Jul-25 Mon ### ### 26.2 26.25 11,127 ### ### ### 1.9
2022-Jul-22 Fri ### ### ### 26.26 34.2 34.2 1.9
2022-Jul-21 Thu 26.24 26.24 ### ### ### ### 0.0
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue 25.7 25.81 25.55 ### 20,944 537,841 ### ### 0.0
2022-Jul-18 Mon 25.41 25.54 ### 25.54 5,122 ### 66.7 66.7 1.8
2022-Jul-15 Fri ### ### ### ### 31.1 31.1 0.0
2022-Jul-14 Thu ### 25.55 ### 25.46 71.7 71.7 1.8
2022-Jul-13 Wed 25.2 25.24 ### 25.22 68.1 68.1 ###
2022-Jul-12 Tue ### ### ### ### 47.6 47.6 0.0
2022-Jul-11 Mon 25.77 25.77 25.23 25.23 38,887 ### 34.5 34.5 1.8
2022-Jul-08 Fri 25.7 25.77 25.55 25.55 ### ### 1.8
2022-Jul-07 Thu ### 25.42 ### 25.42 8,844 ### 79.5 79.5 1.8
2022-Jul-06 Wed 25.24 ### ### ### 32.9 32.9 0.0
2022-Jul-05 Tue 25.83 25.83 ### 25.47 20.8 20.8 ###
2022-Jul-04 Mon 25.51 ### ### 25.49 ### ### ###
2022-Jul-01 Fri 25.8 25.8 ### ### 23,874 307,974 19.1 19.1 0.0
2022-Jun-30 Thu 26 26 25.5 25.5 35.4 35.4 ###
2022-Jun-29 Wed ### 27 25.77 ### 75.5 75.5 0.0
2022-Jun-28 Tue 28.82 ### 28.7 29 12,571 ### ### ### ###
2022-Jun-27 Mon 28.5 28.86 28.4 28.74 28,020 ### ### ### 2.1
2022-Jun-24 Fri ### ### 27.75 ### 54.8 54.8 0.0
2022-Jun-23 Thu ### ### 27.8 ### ### ### 0.0
2022-Jun-22 Wed ### ### 27.82 ### ### ### 0.0
2022-Jun-21 Tue ### ### 27.7 ### ### ### 0.0
2022-Jun-20 Mon ### ### 27.4 27.45 37.9 37.9 ###
2022-Jun-17 Fri 28.25 28.25 27.74 ### ### ### 0.0
2022-Jun-16 Thu 29.29 ### ### ### 25.5 25.5 0.0
2022-Jun-15 Wed 29 ### 28.74 28.74 ### ### 2.1
2022-Jun-14 Tue ### ### 28.45 ### ### ### 0.0
2022-Jun-10 Fri 30.53 30.58 ### 30.24 12,541 191,751 44.6 44.6 ###
2022-Jun-09 Thu ### ### 30.89 30.89 6,620 102,245 50.9 50.9 ###
2022-Jun-08 Wed ### 31.26 ### ### 7,740 120,976 72.4 72.4 0.0
2022-Jun-07 Tue ### ### 30.85 30.89 51.7 51.7 ###
2022-Jun-06 Mon 31.47 31.47 ### ### 2,846 44,781 41.1 41.1 0.0
2022-Jun-03 Fri 31.28 31.48 31.28 31.44 74.5 74.5 2.2
2022-Jun-02 Thu ### ### 30.86 ### 6,321 ### ### ### 0.0
2022-Jun-01 Wed 31.26 31.26 ### 31.26 ### ### 2.2
2022-May-31 Tue ### ### 31.2 31.2 ### ### 2.2
2022-May-30 Mon ### 31.26 ### 31.2 11,928 ### ### ### 2.2
2022-May-27 Fri 30.82 30.87 30.73 30.82 7,552 ### 70.8 70.8 ###
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


<< 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 33 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 2025-06-05 21:23:35 thru 2025-06-05 21:23:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000