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

Currently Sat 25-May-24 03:49:35 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 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 .. Thursday 22nd 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
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
2021-Oct-15 Fri ### 28.76 ### 28.76 ### ### 2.1
2021-Oct-14 Thu 28.47 ### 28.47 28.54 9,242 131,559 62.9 62.9 2.0
2021-Oct-13 Wed ### 28.42 28.25 ### 34.1 34.1 0.0
2021-Oct-12 Tue 28.45 28.59 ### ### ### ### 0.0
2021-Oct-11 Mon 28.47 28.47 28.27 28.43 7,076 200,746 ### ### ###
2021-Oct-08 Fri 28.22 28.52 28.22 28.52 33,041 937,373 ### ### 2.0
2021-Oct-07 Thu 28 ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### 27.85 ### 6,841 ### 39.3 39.3 0.0
2021-Oct-05 Tue ### ### 27.88 ### 5,385 ### 75.1 75.1 0.0
2021-Oct-04 Mon 28.27 ### ### ### 40.9 40.9 0.0
2021-Oct-01 Fri ### ### 27.85 ### 13,372 ### ### ### 0.0
2021-Sep-30 Thu ### 28.48 ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 27.72 ### ### ### 0.0
2021-Sep-28 Tue 29.22 29.22 28.86 28.87 11,772 341,858 40.4 40.4 2.1
2021-Sep-27 Mon ### 29.5 ### 29.4 9,843 145,184 68.9 68.9 ###
2021-Sep-24 Fri 29.48 29.48 ### 29.2 6,740 99,347 ### ### 2.1
2021-Sep-23 Thu 29.26 ### ### ### 59.3 59.3 0.0
2021-Sep-22 Wed 28.78 ### ### ### ### ### 0.0
2021-Sep-21 Tue ### 28.82 28.58 28.78 27,272 ### 58.6 58.6 2.1
2021-Sep-20 Mon ### ### ### ### 33,447 0 ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 22,878 0 ### ### 0.0
2021-Sep-16 Thu ### ### 29.72 29.82 22,353 ### 36.2 36.2 ###
2021-Sep-15 Wed ### ### ### 29.77 4,949 0 34.6 34.6 ###
2021-Sep-14 Tue ### ### 29.78 ### 21,983 327,326 36.2 36.2 0.0
2021-Sep-13 Mon 29.55 ### 29.55 29.84 ### ### ###
2021-Sep-10 Fri ### ### ### 29.78 26.7 26.7 2.1
2021-Sep-09 Thu ### ### 29.55 ### 42.7 42.7 0.0
2021-Sep-08 Wed ### 30.25 ### ### 2,678 ### 42.0 42.0 0.0
2021-Sep-07 Tue 30.4 30.55 ### ### 11,442 174,776 34.0 34.0 0.0
2021-Sep-06 Mon ### ### ### 30.28 39.1 39.1 2.2
2021-Sep-03 Fri ### ### ### ### 67.3 67.3 0.0
2021-Sep-02 Thu ### ### ### ### 30.4 30.4 0.0
2021-Sep-01 Wed ### ### ### ### 10,351 0 ### ### 0.0
2021-Aug-31 Tue 30.52 30.52 ### 30.4 33.9 33.9 ###
2021-Aug-30 Mon 30.2 30.5 30.2 ### 13,023 395,248 68.9 68.9 0.0
2021-Aug-27 Fri 30.2 30.22 ### ### 5,285 79,856 ### ### 0.0
2021-Aug-26 Thu 30.51 30.51 30.25 30.28 37.4 37.4 2.2
2021-Aug-25 Wed 30.7 30.7 30.49 30.51 1,971 ### 30.0 30.0 ###
2021-Aug-24 Tue 30.71 30.75 30.55 30.55 11,758 360,382 ### ### 2.2
2021-Aug-23 Mon ### ### 30.5 30.7 29.1 29.1 2.2
2021-Aug-20 Fri ### 30.79 30.53 ### 77.8 77.8 0.0
2021-Aug-19 Thu ### ### 30.5 ### ### ### 0.0
2021-Aug-18 Wed ### ### 30.88 ### 11,673 ### 32.7 32.7 0.0
2021-Aug-17 Tue 31.5 31.5 ### ### 46.5 46.5 0.0
2021-Aug-16 Mon 31.5 31.52 ### 31.43 2,579 40,645 50.4 50.4 2.2
2021-Aug-13 Fri 31.26 31.46 31.26 31.42 6,741 ### 69.1 69.1 2.2
2021-Aug-12 Thu 31.2 ### ### 31.22 ### ### 2.2
2021-Aug-11 Wed 31.24 31.28 ### ### 9,179 143,559 ### ### 0.0
2021-Aug-10 Tue ### 31.22 ### ### 3,853 60,145 ### ### 0.0
2021-Aug-09 Mon 31.25 31.25 ### ### 5,622 87,843 36.2 36.2 0.0
2021-Aug-06 Fri ### ### ### ### 63.9 63.9 0.0
2021-Aug-05 Thu 31.26 31.27 ### ### 1,029 16,088 39.8 39.8 0.0
2021-Aug-04 Wed ### ### ### ### 2,525 0 ### ### 0.0
2021-Aug-03 Tue 30.89 ### 30.8 ### 324 4,989 ### ### 0.0
2021-Aug-02 Mon ### ### 30.8 ### 67.9 67.9 0.0
2021-Jul-30 Fri 31.27 31.28 30.82 30.82 ### ### ###
2021-Jul-29 Thu ### ### 30.87 ### 3,453 ### ### ### 0.0
2021-Jul-28 Wed ### ### 30.78 30.87 2,522 ### 40.2 40.2 ###
2021-Jul-27 Tue 31.29 31.29 ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 30.82 ### 46.9 46.9 0.0
2021-Jul-23 Fri ### 30.85 ### 30.81 9,884 ### ### ### ###
2021-Jul-22 Thu 30.45 30.73 30.45 ### 9,650 ### ### ### 0.0
2021-Jul-21 Wed 30.2 30.54 30.2 ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 10,357 0 36.5 36.5 0.0
2021-Jul-19 Mon 30.77 30.78 ### ### ### ### 0.0
2021-Jul-16 Fri 30.77 30.77 30.58 ### 11,186 ### 33.5 33.5 0.0
2021-Jul-15 Thu 30.77 30.77 30.58 30.7 77,049 2,363,478 ### ### 2.2
2021-Jul-14 Wed 30.4 30.58 ### 30.58 25,151 384,558 ### ### 2.2
2021-Jul-13 Tue ### ### 30.2 30.25 38.1 38.1 ###
2021-Jul-12 Mon 30.2 ### ### ### 3,423 0 44.9 44.9 0.0
2021-Jul-09 Fri ### ### ### 29.81 4,874 0 36.6 36.6 ###
2021-Jul-08 Thu ### ### ### ### 24,622 0 45.0 45.0 0.0
2021-Jul-07 Wed ### ### 29.86 ### ### ### 0.0
2021-Jul-06 Tue ### ### 29.84 29.85 42.4 42.4 2.1
2021-Jul-05 Mon ### ### ### ### 5,445 0 42.9 42.9 0.0
2021-Jul-02 Fri ### ### ### ### 2,574 0 62.1 62.1 0.0
2021-Jul-01 Thu ### ### 29.85 ### ### ### 0.0
2021-Jun-30 Wed ### ### 29.85 ### 15,126 225,755 ### ### 0.0
2021-Jun-29 Tue ### ### 29.58 29.8 4,489 ### 27.0 27.0 2.1
2021-Jun-28 Mon 30.25 30.25 29.74 ### 41.3 41.3 0.0
2021-Jun-25 Fri 29.86 ### 29.71 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### 29.71 ### ### 2.1
2021-Jun-23 Wed ### ### ### ### 12,026 0 ### ### 0.0
2021-Jun-22 Tue 29.7 29.74 29.57 ### 7,678 ### 38.8 38.8 0.0
2021-Jun-21 Mon 29.73 29.73 ### 29.26 39.3 39.3 ###
2021-Jun-18 Fri 29.74 29.79 ### ### 8,888 132,386 30.4 30.4 0.0
2021-Jun-17 Thu 29.84 ### 29.51 ### 7,173 ### 43.9 43.9 0.0
2021-Jun-16 Wed ### ### 29.84 29.84 46.8 46.8 ###
2021-Jun-15 Tue ### ### ### ### ### ### 0.0
2021-Jun-11 Fri 29.58 ### 29.43 ### ### ### 0.0
2021-Jun-10 Thu ### 29.5 29.28 29.5 4,322 127,023 70.1 70.1 2.1
2021-Jun-09 Wed 29.48 29.59 ### ### ### ### 0.0
2021-Jun-08 Tue 29.5 29.51 ### 29.41 39.3 39.3 ###
2021-Jun-07 Mon 29.74 29.74 29.46 29.51 14,555 430,828 39.1 39.1 2.1
2021-Jun-04 Fri 29.56 29.56 ### 29.51 1,681 24,845 ### ### 2.1
2021-Jun-03 Thu ### ### 29.41 29.59 38.0 38.0 ###
2021-Jun-02 Wed 29.29 29.48 ### 29.48 65.8 65.8 2.1
2021-Jun-01 Tue ### ### ### ### 24,344 0 ### ### 0.0
2021-May-31 Mon 29.29 29.29 ### ### 3,850 56,383 ### ### 0.0
2021-May-28 Fri 29.26 29.28 ### 29.28 60.8 60.8 ###
2021-May-27 Thu ### ### 28.72 ### ### ### 0.0
2021-May-26 Wed 28.82 ### 28.78 28.8 18,743 ### ### ### 2.1
2021-May-25 Tue 28.79 ### 28.78 ### 7,225 ### ### ### 0.0
2021-May-24 Mon ### 28.81 28.5 ### 45.3 45.3 0.0
2021-May-21 Fri ### ### ### 28.82 2,658 0 ### ### 2.1
2021-May-20 Thu 28.48 28.89 28.48 28.86 ### ### ###
2021-May-19 Wed 29.25 29.82 ### 29.82 86.7 86.7 ###
2021-May-18 Tue ### 29.5 ### 29.5 14,128 208,388 ### ### 2.1
2021-May-17 Mon 29.25 ### ### ### 30,122 0 ### ### 0.0
2021-May-14 Fri 29.51 29.53 29.25 29.25 7,373 ### 33.8 33.8 ###
2021-May-13 Thu 29.5 ### 29.2 29.22 40.0 40.0 2.1
2021-May-12 Wed 29.5 ### ### 29.4 15,120 0 44.6 44.6 ###
2021-May-11 Tue ### ### ### 29.75 50.4 50.4 2.1
2021-May-10 Mon 29.53 ### 29.51 ### 76.7 76.7 0.0
2021-May-07 Fri ### ### ### 29.52 7,721 0 35.9 35.9 2.1
2021-May-06 Thu ### ### 29.5 29.5 6,129 ### ### ### 2.1
2021-May-05 Wed ### ### ### 29.56 14,877 0 ### ### ###
2021-May-04 Tue ### 29.45 ### ### 6,281 92,487 ### ### 0.0
2021-May-03 Mon ### ### ### ### 51.2 51.2 0.0
2021-Apr-30 Fri ### 29.4 29.23 29.25 ### ### ###
2021-Apr-29 Thu 29.49 29.49 ### 29.46 2,154 ### ### ### 2.1
2021-Apr-28 Wed ### ### 29.27 29.29 ### ### 2.1
2021-Apr-27 Tue ### ### 29.25 ### ### ### 0.0
2021-Apr-26 Mon 29.45 29.45 29.28 ### ### ### 0.0
2021-Apr-23 Fri 29.25 29.25 29 29.2 4,442 129,373 ### ### 2.1
2021-Apr-22 Thu ### ### ### ### 66.3 66.3 0.0
2021-Apr-21 Wed 29.49 29.49 ### ### 16,172 238,456 27.1 27.1 0.0
2021-Apr-20 Tue 29.28 29.28 ### ### ### ### 0.0
2021-Apr-19 Mon ### 29.49 ### 29.26 4,051 ### ### ### ###
2021-Apr-16 Fri 29.49 29.49 ### ### 26.7 26.7 0.0
2021-Apr-15 Thu 29 ### ### ### 73.7 73.7 0.0
2021-Apr-14 Wed ### ### 28.79 ### 70.2 70.2 0.0
2021-Apr-13 Tue 28.85 ### 28.78 28.79 6,826 98,226 ### ### ###
2021-Apr-12 Mon ### ### 28.78 28.84 4,385 ### 44.9 44.9 ###
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu 28.8 29 28.8 ### 30,024 ### 67.3 67.3 0.0
2021-Apr-07 Wed ### ### 28.53 ### 20,525 292,789 ### ### 0.0
2021-Apr-06 Tue 28.73 28.8 28.55 28.55 4,274 122,556 ### ### ###
2021-Apr-01 Thu 28.51 28.51 28.27 ### 3,187 90,478 ### ### 0.0
2021-Mar-31 Wed 28.42 28.5 28.22 28.4 61,128 ### ### ### 2.0
2021-Mar-30 Tue ### ### ### ### 31.1 31.1 0.0
2021-Mar-29 Mon 29.21 29.23 ### ### 43.4 43.4 0.0
2021-Mar-26 Fri 28.71 ### 28.71 ### 8,576 ### ### ### 0.0


<< 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 2025-05-24 03:49:35 thru 2025-05-24 03:49:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000