SPDR S&P/ASX 50 Fund (SFY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:24PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.90 | 67.90 | 67.13 | 67.17 | 67.17 | 5,710 |
| 24 Apr 2024 | 68.79 | 68.79 | 68.10 | 68.20 | 68.20 | 9,409 |
| 23 Apr 2024 | 68.05 | 68.25 | 68.04 | 68.07 | 68.07 | 13,606 |
| 22 Apr 2024 | 67.43 | 68.16 | 67.43 | 67.88 | 67.88 | 8,284 |
| 19 Apr 2024 | 67.51 | 67.51 | 66.56 | 67.06 | 67.06 | 3,174 |
| 18 Apr 2024 | 67.42 | 67.90 | 67.40 | 67.71 | 67.71 | 5,770 |
| 17 Apr 2024 | 67.66 | 67.66 | 67.45 | 67.57 | 67.57 | 9,856 |
| 16 Apr 2024 | 68.50 | 68.58 | 67.42 | 67.74 | 67.74 | 6,741 |
| 15 Apr 2024 | 68.81 | 68.90 | 68.74 | 68.88 | 68.88 | 3,020 |
| 12 Apr 2024 | 69.20 | 69.20 | 68.88 | 69.03 | 69.03 | 3,876 |
| 11 Apr 2024 | 68.83 | 69.99 | 68.83 | 69.38 | 69.38 | 2,525 |
| 10 Apr 2024 | 69.40 | 69.82 | 69.40 | 69.62 | 69.62 | 6,530 |
| 09 Apr 2024 | 69.25 | 69.47 | 69.25 | 69.38 | 69.38 | 10,859 |
| 08 Apr 2024 | 69.30 | 69.30 | 68.93 | 69.00 | 69.00 | 5,492 |
| 05 Apr 2024 | 69.10 | 69.10 | 68.69 | 68.96 | 68.96 | 5,312 |
| 04 Apr 2024 | 69.15 | 69.46 | 69.15 | 69.32 | 69.32 | 6,487 |
| 03 Apr 2024 | 69.54 | 69.80 | 69.10 | 69.16 | 69.16 | 11,396 |
| 02 Apr 2024 | 69.94 | 70.17 | 69.85 | 69.90 | 69.90 | 21,320 |
| 28 Mar 2024 | 69.98 | 70.05 | 69.90 | 69.94 | 69.94 | 18,014 |
| 27 Mar 2024 | 68.97 | 69.39 | 68.97 | 69.36 | 69.36 | 1,350 |
| 27 Mar 2024 | 0.661961 Dividend | |||||
| 26 Mar 2024 | 69.84 | 69.93 | 69.59 | 69.60 | 68.94 | 3,829 |
| 25 Mar 2024 | 69.56 | 70.15 | 69.56 | 69.97 | 69.30 | 38,324 |
| 22 Mar 2024 | 69.52 | 69.52 | 69.20 | 69.42 | 68.76 | 4,241 |
| 21 Mar 2024 | 68.83 | 69.54 | 68.83 | 69.51 | 68.85 | 13,703 |
| 20 Mar 2024 | 69.18 | 69.21 | 68.83 | 68.83 | 68.18 | 2,725 |
| 19 Mar 2024 | 68.88 | 68.91 | 68.60 | 68.87 | 68.21 | 2,926 |
| 18 Mar 2024 | 68.33 | 68.59 | 68.33 | 68.57 | 67.92 | 1,042 |
| 15 Mar 2024 | 68.50 | 68.54 | 67.89 | 68.52 | 67.87 | 10,401 |
| 14 Mar 2024 | 69.10 | 69.13 | 68.85 | 68.85 | 68.20 | 4,826 |
| 13 Mar 2024 | 68.93 | 69.22 | 68.93 | 69.10 | 68.44 | 5,624 |
| 12 Mar 2024 | 69.01 | 69.14 | 68.87 | 68.89 | 68.23 | 1,737 |
| 11 Mar 2024 | 69.89 | 69.89 | 68.93 | 68.93 | 68.27 | 6,714 |
| 08 Mar 2024 | 69.66 | 70.31 | 69.66 | 70.24 | 69.57 | 6,475 |
| 07 Mar 2024 | 69.50 | 69.55 | 69.24 | 69.46 | 68.80 | 11,095 |
| 06 Mar 2024 | 68.77 | 69.07 | 68.73 | 69.01 | 68.35 | 4,696 |
| 05 Mar 2024 | 68.92 | 69.09 | 68.84 | 68.85 | 68.20 | 12,418 |
| 04 Mar 2024 | 69.06 | 69.20 | 68.89 | 68.93 | 68.27 | 8,143 |
| 01 Mar 2024 | 68.81 | 69.06 | 68.61 | 69.06 | 68.40 | 3,465 |
| 29 Feb 2024 | 68.20 | 68.60 | 68.13 | 68.50 | 67.85 | 3,112 |
| 28 Feb 2024 | 68.35 | 68.35 | 68.16 | 68.20 | 67.55 | 26,863 |
| 27 Feb 2024 | 68.04 | 68.24 | 67.86 | 68.23 | 67.58 | 4,882 |
| 26 Feb 2024 | 68.07 | 68.40 | 68.05 | 68.10 | 67.45 | 1,337 |
| 23 Feb 2024 | 67.75 | 68.21 | 67.75 | 68.08 | 67.43 | 7,661 |
| 22 Feb 2024 | 67.80 | 67.80 | 67.60 | 67.65 | 67.01 | 3,860 |
| 21 Feb 2024 | 67.80 | 67.93 | 67.60 | 67.70 | 67.06 | 4,939 |
| 20 Feb 2024 | 68.22 | 68.22 | 67.95 | 68.05 | 67.40 | 8,929 |
| 19 Feb 2024 | 67.99 | 68.25 | 67.99 | 68.20 | 67.55 | 4,182 |
| 16 Feb 2024 | 67.57 | 68.18 | 67.57 | 68.09 | 67.44 | 8,140 |
| 15 Feb 2024 | 67.07 | 67.68 | 67.07 | 67.48 | 66.84 | 4,751 |
| 14 Feb 2024 | 66.93 | 66.99 | 66.60 | 66.99 | 66.35 | 5,755 |
| 13 Feb 2024 | 67.72 | 67.76 | 67.52 | 67.52 | 66.88 | 10,334 |
| 12 Feb 2024 | 68.08 | 68.08 | 67.60 | 67.65 | 67.01 | 5,050 |
| 09 Feb 2024 | 67.91 | 68.16 | 67.91 | 68.01 | 67.36 | 2,487 |
| 08 Feb 2024 | 67.90 | 68.20 | 67.84 | 67.97 | 67.32 | 10,745 |
| 07 Feb 2024 | 68.01 | 68.08 | 67.83 | 67.85 | 67.20 | 7,089 |
| 06 Feb 2024 | 67.84 | 67.84 | 67.27 | 67.50 | 66.86 | 12,185 |
| 05 Feb 2024 | 68.58 | 68.58 | 67.72 | 67.98 | 67.33 | 6,997 |
| 02 Feb 2024 | 67.85 | 68.63 | 67.85 | 68.61 | 67.96 | 4,899 |
| 01 Feb 2024 | 68.95 | 68.95 | 67.63 | 67.63 | 66.99 | 4,645 |
| 31 Jan 2024 | 67.77 | 68.45 | 67.45 | 68.42 | 67.77 | 17,317 |
| 30 Jan 2024 | 67.68 | 67.97 | 67.61 | 67.66 | 67.02 | 62,788 |
| 29 Jan 2024 | 67.37 | 67.59 | 67.35 | 67.55 | 66.91 | 18,481 |
| 25 Jan 2024 | 67.20 | 67.39 | 67.10 | 67.34 | 66.70 | 8,204 |
| 24 Jan 2024 | 67.06 | 67.10 | 66.80 | 66.99 | 66.35 | 9,208 |
| 23 Jan 2024 | 66.45 | 67.08 | 66.45 | 66.93 | 66.29 | 6,801 |
| 22 Jan 2024 | 66.07 | 66.52 | 66.07 | 66.51 | 65.88 | 2,150 |
| 19 Jan 2024 | 65.91 | 66.24 | 65.84 | 66.02 | 65.39 | 18,542 |
| 18 Jan 2024 | 65.50 | 65.50 | 65.13 | 65.31 | 64.69 | 4,025 |
| 17 Jan 2024 | 65.76 | 65.90 | 65.52 | 65.68 | 65.06 | 13,135 |
| 16 Jan 2024 | 66.40 | 66.41 | 65.77 | 65.81 | 65.18 | 10,961 |
| 15 Jan 2024 | 66.54 | 66.54 | 66.40 | 66.51 | 65.88 | 905 |
| 12 Jan 2024 | 66.27 | 66.63 | 66.27 | 66.54 | 65.91 | 3,287 |
| 11 Jan 2024 | 66.77 | 66.78 | 66.56 | 66.77 | 66.13 | 7,121 |
| 10 Jan 2024 | 66.43 | 66.73 | 66.33 | 66.64 | 66.01 | 2,676 |
| 09 Jan 2024 | 66.67 | 67.03 | 66.67 | 66.95 | 66.31 | 7,205 |
| 08 Jan 2024 | 66.69 | 66.71 | 66.29 | 66.29 | 65.66 | 6,220 |
| 05 Jan 2024 | 67.00 | 67.00 | 66.65 | 66.70 | 66.07 | 10,690 |
| 04 Jan 2024 | 66.84 | 66.84 | 66.58 | 66.67 | 66.04 | 3,075 |
| 03 Jan 2024 | 67.27 | 67.27 | 66.93 | 66.93 | 66.29 | 9,862 |
| 02 Jan 2024 | 67.27 | 67.75 | 67.27 | 67.71 | 67.07 | 6,338 |
| 29 Dec 2023 | 67.40 | 67.42 | 67.24 | 67.27 | 66.63 | 13,252 |
| 28 Dec 2023 | 67.62 | 67.62 | 67.28 | 67.53 | 66.89 | 15,779 |
| 28 Dec 2023 | 0.572317 Dividend | |||||
| 27 Dec 2023 | 67.65 | 67.89 | 67.57 | 67.68 | 66.47 | 6,870 |
| 22 Dec 2023 | 67.19 | 67.90 | 67.13 | 67.90 | 66.69 | 10,797 |
| 21 Dec 2023 | 67.50 | 67.50 | 67.13 | 67.22 | 66.02 | 7,338 |
| 20 Dec 2023 | 67.00 | 67.48 | 67.00 | 67.48 | 66.27 | 7,593 |
| 19 Dec 2023 | 66.65 | 67.18 | 66.63 | 67.18 | 65.98 | 4,209 |
| 18 Dec 2023 | 66.45 | 66.52 | 66.21 | 66.33 | 65.14 | 15,222 |
| 15 Dec 2023 | 66.16 | 66.69 | 66.16 | 66.49 | 65.30 | 4,603 |
| 14 Dec 2023 | 65.67 | 65.95 | 65.67 | 65.88 | 64.70 | 10,215 |
| 13 Dec 2023 | 64.73 | 65.11 | 64.73 | 64.98 | 63.82 | 18,216 |
| 12 Dec 2023 | 64.59 | 64.78 | 64.49 | 64.73 | 63.57 | 13,708 |
| 11 Dec 2023 | 64.23 | 64.52 | 64.23 | 64.36 | 63.21 | 7,804 |
| 08 Dec 2023 | 64.10 | 64.33 | 63.66 | 64.29 | 63.14 | 13,386 |
| 07 Dec 2023 | 64.21 | 64.21 | 63.90 | 64.10 | 62.95 | 29,683 |
| 06 Dec 2023 | 63.52 | 64.23 | 63.16 | 64.22 | 63.07 | 16,290 |
| 05 Dec 2023 | 63.69 | 63.69 | 62.98 | 63.12 | 61.99 | 14,818 |
| 04 Dec 2023 | 63.74 | 64.00 | 63.64 | 63.69 | 62.55 | 5,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.