SPDR S&P/ASX 200 Listed Property Fund (SLF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

12.24

+0.02

(+0.16%)

At close: 03:49PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	12.18	12.24	12.15	12.24	12.24	41,941
29 Apr 2024	12.03	12.23	12.03	12.22	12.22	19,643
26 Apr 2024	12.03	12.23	11.94	11.96	11.96	27,320
24 Apr 2024	12.38	12.41	12.21	12.22	12.22	26,335
23 Apr 2024	12.30	12.33	12.25	12.25	12.25	19,950
22 Apr 2024	11.99	12.18	11.99	12.12	12.12	38,025
19 Apr 2024	12.18	12.18	11.94	12.04	12.04	53,937
18 Apr 2024	11.90	12.19	11.90	12.18	12.18	58,485
17 Apr 2024	12.17	12.23	12.12	12.19	12.19	34,197
16 Apr 2024	12.24	12.29	12.07	12.13	12.13	44,806
15 Apr 2024	12.40	12.48	12.38	12.38	12.38	49,248
12 Apr 2024	12.50	12.55	12.50	12.50	12.50	16,574
11 Apr 2024	12.48	12.62	12.41	12.62	12.62	29,338
10 Apr 2024	12.62	12.82	12.62	12.81	12.81	17,376
09 Apr 2024	12.75	12.78	12.62	12.62	12.62	45,510
08 Apr 2024	12.80	12.90	12.76	12.83	12.83	28,820
05 Apr 2024	12.86	12.92	12.74	12.76	12.76	44,231
04 Apr 2024	12.67	12.93	12.67	12.89	12.89	28,419
03 Apr 2024	13.02	13.06	12.74	12.79	12.79	57,159
02 Apr 2024	13.28	13.33	13.15	13.20	13.20	44,553
28 Mar 2024	13.20	13.38	13.20	13.32	13.32	33,170
27 Mar 2024	13.05	13.10	13.04	13.08	13.08	10,117
27 Mar 2024	0.160838 Dividend
26 Mar 2024	13.10	13.32	13.07	13.32	13.16	36,188
25 Mar 2024	13.02	13.34	13.02	13.31	13.15	45,617
22 Mar 2024	12.91	13.08	12.90	13.05	12.89	29,209
21 Mar 2024	12.92	12.97	12.81	12.88	12.72	25,612
20 Mar 2024	12.78	12.78	12.63	12.71	12.56	44,202
19 Mar 2024	12.62	12.73	12.58	12.73	12.58	51,844
18 Mar 2024	12.62	12.67	12.53	12.56	12.41	155,136
15 Mar 2024	12.61	12.90	12.53	12.79	12.64	23,465
14 Mar 2024	12.69	12.77	12.69	12.73	12.58	103,374
13 Mar 2024	12.72	12.74	12.65	12.74	12.59	13,517
12 Mar 2024	12.59	12.65	12.50	12.59	12.44	33,708
11 Mar 2024	12.69	12.69	12.56	12.61	12.46	873,817
08 Mar 2024	12.45	12.72	12.43	12.72	12.57	21,978
07 Mar 2024	12.56	12.63	12.53	12.61	12.46	29,858
06 Mar 2024	12.41	12.62	12.36	12.60	12.45	56,225
05 Mar 2024	12.40	12.58	12.36	12.57	12.42	33,147
04 Mar 2024	12.41	12.64	12.38	12.58	12.43	34,197
01 Mar 2024	12.13	12.43	12.09	12.42	12.27	60,874
29 Feb 2024	12.14	12.32	12.14	12.28	12.13	60,223
28 Feb 2024	12.06	12.12	11.98	12.07	11.92	46,634
27 Feb 2024	12.14	12.14	11.96	12.04	11.89	25,941
26 Feb 2024	12.18	12.22	12.07	12.14	11.99	40,529
23 Feb 2024	12.15	12.22	12.14	12.14	11.99	20,518
22 Feb 2024	12.17	12.17	11.98	12.11	11.96	22,976
21 Feb 2024	12.16	12.24	12.13	12.16	12.01	29,159
20 Feb 2024	12.15	12.17	12.08	12.16	12.01	25,048
19 Feb 2024	12.35	12.35	12.00	12.06	11.91	23,479
16 Feb 2024	12.45	12.45	12.29	12.33	12.18	12,692
15 Feb 2024	11.83	12.27	11.83	12.27	12.12	43,438
14 Feb 2024	11.75	11.82	11.63	11.80	11.66	29,577
13 Feb 2024	11.97	12.01	11.93	11.93	11.79	69,772
12 Feb 2024	11.98	11.99	11.93	11.97	11.83	8,909
09 Feb 2024	11.93	12.00	11.93	12.00	11.86	18,121
08 Feb 2024	11.90	12.04	11.90	11.92	11.78	71,271
07 Feb 2024	11.74	11.93	11.71	11.83	11.69	103,321
06 Feb 2024	11.73	11.73	11.58	11.71	11.57	27,364
05 Feb 2024	11.86	11.86	11.70	11.81	11.67	75,127
02 Feb 2024	11.60	11.95	11.60	11.94	11.80	144,759
01 Feb 2024	11.67	11.67	11.49	11.52	11.38	20,966
31 Jan 2024	11.49	11.70	11.47	11.68	11.54	66,758
30 Jan 2024	11.40	11.48	11.40	11.47	11.33	60,295
29 Jan 2024	11.23	11.37	11.19	11.36	11.22	30,928
25 Jan 2024	11.32	11.32	11.17	11.23	11.09	14,920
24 Jan 2024	11.20	11.29	11.12	11.29	11.15	41,945
23 Jan 2024	11.22	11.22	11.16	11.17	11.04	23,046
22 Jan 2024	11.14	11.25	11.14	11.19	11.05	83,766
19 Jan 2024	11.03	11.11	11.03	11.06	10.93	81,536
18 Jan 2024	11.17	11.17	10.97	10.97	10.84	57,525
17 Jan 2024	11.28	11.28	11.17	11.20	11.06	151,115
16 Jan 2024	11.35	11.35	11.25	11.29	11.15	18,551
15 Jan 2024	11.38	11.38	11.30	11.31	11.17	3,774
12 Jan 2024	11.32	11.39	11.30	11.36	11.22	12,831
11 Jan 2024	11.37	11.40	11.34	11.35	11.21	22,691
10 Jan 2024	11.24	11.32	11.24	11.30	11.16	50,669
09 Jan 2024	11.20	11.29	11.20	11.23	11.09	26,671
08 Jan 2024	11.19	11.21	11.10	11.14	11.01	17,874
05 Jan 2024	11.16	11.22	11.16	11.19	11.05	39,020
04 Jan 2024	11.25	11.26	11.10	11.17	11.04	11,235
03 Jan 2024	11.49	11.49	11.22	11.22	11.08	21,211
02 Jan 2024	11.57	11.60	11.47	11.49	11.35	29,766
29 Dec 2023	11.53	11.69	11.53	11.55	11.41	8,598
28 Dec 2023	11.70	11.70	11.47	11.55	11.41	21,211
28 Dec 2023	0.168743 Dividend
27 Dec 2023	11.51	11.63	11.51	11.60	11.29	68,269
22 Dec 2023	11.35	11.48	11.35	11.43	11.13	44,776
21 Dec 2023	11.35	11.53	11.25	11.42	11.12	59,267
20 Dec 2023	11.47	11.55	11.42	11.51	11.21	54,798
19 Dec 2023	11.31	11.47	11.31	11.44	11.14	40,292
18 Dec 2023	11.48	11.48	11.29	11.33	11.03	92,427
15 Dec 2023	11.56	11.63	11.46	11.47	11.17	41,041
14 Dec 2023	11.33	11.56	11.33	11.56	11.25	97,024
13 Dec 2023	11.03	11.11	10.99	11.11	10.82	67,265
12 Dec 2023	10.94	11.02	10.87	11.00	10.71	43,195
11 Dec 2023	10.90	10.94	10.86	10.88	10.59	37,789
08 Dec 2023	10.81	10.89	10.77	10.89	10.60	82,438
07 Dec 2023	10.94	10.94	10.84	10.85	10.56	69,357
06 Dec 2023	10.63	10.91	10.63	10.88	10.59	45,634
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6528-0.0042(-0.63%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.87+0.24(+0.29%)

GOLD2,322.30-35.40(-1.50%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

SPDR S&P/ASX 200 Listed Property Fund (SLF.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6528
-0.0042(-0.63%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.87
+0.24(+0.29%)

GOLD
2,322.30
-35.40(-1.50%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)