Australia markets closed

(SFWL)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 20241.081.091.071.071.0767,500
24 June 20241.091.091.031.071.07120,800
21 June 20241.101.101.001.071.07167,400
20 June 20241.081.101.051.091.09161,900
18 June 20241.061.081.041.071.0747,100
17 June 20241.101.101.011.081.08163,800
14 June 20241.041.091.041.081.08105,600
13 June 20240.981.110.981.071.07296,600
12 June 20240.961.020.920.970.97332,100
11 June 20240.990.990.950.970.97124,400
10 June 20240.901.020.901.001.00297,800
07 June 20241.041.060.810.960.96625,100
06 June 20241.201.251.051.101.101,983,500
05 June 20242.052.150.941.101.1010,355,200
04 June 20241.982.051.902.022.02354,400
03 June 20242.002.021.941.981.98147,600
31 May 20241.942.031.941.981.9849,200
30 May 20241.962.011.931.941.9427,400
29 May 20241.911.971.911.931.9318,300
28 May 20242.102.101.922.002.0090,000
24 May 20241.902.081.902.072.07250,300
23 May 20241.901.971.871.941.9426,500
22 May 20241.941.971.901.931.9335,900
21 May 20241.932.001.851.941.9477,700
20 May 20242.022.021.931.961.9650,500
17 May 20241.952.051.911.991.99182,100
16 May 20241.962.001.911.981.9832,200
15 May 20242.042.041.931.961.9641,100
14 May 20241.872.031.871.961.96106,800
13 May 20241.891.991.821.941.9432,000
10 May 20241.762.101.751.931.93560,500
09 May 20241.791.851.791.801.8016,900
08 May 20241.901.901.731.791.7934,200
07 May 20241.791.941.751.891.89184,600
06 May 20241.821.841.781.781.7831,000
03 May 20241.801.881.781.851.8555,400
02 May 20241.711.881.711.781.78132,800
01 May 20241.751.821.661.741.7460,500
30 Apr 20241.751.781.691.751.7559,800
29 Apr 20241.601.821.601.711.71379,100
26 Apr 20241.552.181.401.681.685,199,700
25 Apr 20241.481.561.431.541.5473,600
24 Apr 20241.631.631.381.501.50210,900
23 Apr 20241.651.651.591.631.6354,900
22 Apr 20241.641.651.531.601.60240,000
19 Apr 20241.631.691.591.631.63107,900
18 Apr 20241.881.881.581.661.66458,900
17 Apr 20241.912.011.791.861.86242,400
16 Apr 20241.982.031.851.911.91328,600
15 Apr 20241.752.001.751.881.88233,300
12 Apr 20241.692.031.681.801.80634,300
11 Apr 20241.711.801.661.691.69137,600
10 Apr 20241.761.881.701.811.81123,100
09 Apr 20241.551.951.551.831.831,160,700
08 Apr 20241.931.971.471.531.53520,500
05 Apr 20241.742.231.701.931.931,197,100
04 Apr 20241.701.761.661.711.7152,600
03 Apr 20241.701.771.681.761.7637,700
02 Apr 20241.741.791.651.701.7087,800
01 Apr 20241.691.751.691.741.7464,700
28 Mar 20241.751.781.681.691.6950,900
27 Mar 20241.751.771.721.751.7531,700
26 Mar 20241.801.811.731.751.7554,800
25 Mar 20241.721.891.691.831.83245,300
22 Mar 20241.681.721.681.681.6856,400
21 Mar 20241.691.721.681.681.6858,700
20 Mar 20241.681.741.661.691.6968,500
19 Mar 20241.631.751.631.681.68103,200
18 Mar 20241.631.721.591.681.68233,300
15 Mar 20241.641.811.551.551.55686,700
14 Mar 20241.631.701.631.671.6745,300
13 Mar 20241.601.701.601.691.6983,200
12 Mar 20241.671.691.581.641.64115,200
11 Mar 20241.831.831.621.681.6866,800
08 Mar 20241.651.781.621.741.74217,100
07 Mar 20241.651.681.601.621.6267,200
06 Mar 20241.621.681.611.681.68115,400
05 Mar 20241.671.671.541.601.60164,000
04 Mar 20241.711.741.641.671.6784,600
01 Mar 20241.671.751.651.681.68151,600
29 Feb 20241.531.811.461.721.72690,500
28 Feb 20241.571.601.451.501.50251,300
27 Feb 20241.831.841.551.601.60621,300
26 Feb 20241.751.811.721.811.8190,400
23 Feb 20241.761.791.651.751.75362,600
22 Feb 20241.811.871.781.791.79233,200
21 Feb 20241.972.011.751.801.80446,400
20 Feb 20241.992.071.951.991.99399,700
16 Feb 20241.902.011.851.971.97396,300
15 Feb 20241.911.951.781.841.84293,700
14 Feb 20241.932.121.821.951.951,191,900
13 Feb 20241.981.981.881.921.92133,500
12 Feb 20241.922.191.901.981.98305,600
09 Feb 20241.911.951.811.921.92202,100
08 Feb 20241.892.031.821.951.95442,500
07 Feb 20241.781.941.721.881.881,060,700
06 Feb 20241.751.751.611.701.7091,900
05 Feb 20241.571.731.541.671.67244,500
02 Feb 20241.601.641.571.601.60286,100
01 Feb 20241.581.641.581.611.61141,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...