SPDR MSCI Australia Select High Dividend Yield Fund (SYI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

27.65

+0.05

(+0.18%)

At close: 04:10PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	27.55	27.72	27.55	27.65	27.65	21,172
02 May 2024	27.56	27.60	27.48	27.60	27.60	17,595
01 May 2024	27.85	27.85	27.53	27.57	27.57	15,864
30 Apr 2024	27.89	27.96	27.84	27.94	27.94	7,225
29 Apr 2024	27.79	27.85	27.69	27.85	27.85	17,293
26 Apr 2024	27.90	27.90	27.57	27.66	27.66	19,438
24 Apr 2024	28.00	28.00	27.85	27.90	27.90	36,027
23 Apr 2024	27.96	28.05	27.90	27.92	27.92	13,234
22 Apr 2024	27.87	28.10	27.87	27.97	27.97	22,675
19 Apr 2024	27.80	27.82	27.45	27.69	27.69	19,430
18 Apr 2024	27.85	28.03	27.68	27.97	27.97	7,364
17 Apr 2024	27.92	27.92	27.76	27.82	27.82	21,306
16 Apr 2024	28.16	28.23	27.77	27.92	27.92	26,545
15 Apr 2024	28.30	28.41	28.21	28.41	28.41	23,567
12 Apr 2024	28.57	28.57	28.34	28.40	28.40	7,878
11 Apr 2024	28.35	28.59	28.18	28.55	28.55	5,028
10 Apr 2024	28.50	28.64	28.50	28.57	28.57	5,094
09 Apr 2024	28.38	28.52	28.37	28.45	28.45	8,319
08 Apr 2024	28.31	28.34	28.19	28.26	28.26	10,563
05 Apr 2024	28.41	28.41	28.20	28.30	28.30	15,270
04 Apr 2024	28.48	28.59	28.41	28.42	28.42	6,687
03 Apr 2024	28.64	28.64	28.34	28.37	28.37	9,725
02 Apr 2024	28.69	28.74	28.54	28.61	28.61	16,725
28 Mar 2024	28.45	28.71	28.45	28.71	28.71	16,518
27 Mar 2024	28.23	28.38	28.20	28.35	28.35	14,993
27 Mar 2024	0.404674 Dividend
26 Mar 2024	28.83	28.83	28.62	28.67	28.27	17,665
25 Mar 2024	28.57	28.82	28.57	28.69	28.29	30,699
22 Mar 2024	28.80	28.80	28.45	28.51	28.11	6,299
21 Mar 2024	28.41	28.72	28.41	28.72	28.31	6,436
20 Mar 2024	28.50	28.58	28.41	28.44	28.04	11,191
19 Mar 2024	28.33	28.43	28.23	28.42	28.02	5,072
18 Mar 2024	28.20	28.25	28.15	28.24	27.84	18,893
15 Mar 2024	28.27	28.27	27.95	28.23	27.83	18,403
14 Mar 2024	28.32	28.42	28.30	28.35	27.95	7,037
13 Mar 2024	28.35	28.36	28.28	28.31	27.91	5,564
12 Mar 2024	28.41	28.41	28.24	28.25	27.85	9,718
11 Mar 2024	28.73	28.73	28.26	28.27	27.87	20,060
08 Mar 2024	28.65	28.83	28.62	28.82	28.41	23,470
07 Mar 2024	28.46	28.61	28.46	28.56	28.16	9,371
06 Mar 2024	28.29	28.37	28.19	28.31	27.91	14,404
05 Mar 2024	28.50	28.50	28.28	28.31	27.91	5,631
04 Mar 2024	28.56	28.56	28.34	28.38	27.98	6,146
01 Mar 2024	28.38	28.55	28.37	28.55	28.15	12,339
29 Feb 2024	28.16	28.38	28.00	28.36	27.96	4,876
28 Feb 2024	28.25	28.35	28.16	28.17	27.77	8,195
27 Feb 2024	28.10	28.23	28.05	28.23	27.83	10,334
26 Feb 2024	28.20	28.20	28.03	28.07	27.67	22,500
23 Feb 2024	28.00	28.16	27.95	28.12	27.72	24,062
22 Feb 2024	27.88	27.98	27.86	27.95	27.56	5,170
21 Feb 2024	27.87	27.92	27.75	27.86	27.47	13,054
20 Feb 2024	28.24	28.24	28.00	28.05	27.65	9,032
19 Feb 2024	28.12	28.32	28.12	28.24	27.84	6,969
16 Feb 2024	28.02	28.22	28.01	28.12	27.72	9,453
15 Feb 2024	27.85	28.01	27.80	27.88	27.49	27,578
14 Feb 2024	27.74	27.80	27.54	27.80	27.41	10,650
13 Feb 2024	27.86	28.00	27.86	27.93	27.54	4,334
12 Feb 2024	28.04	28.04	27.92	27.94	27.55	5,966
09 Feb 2024	28.10	28.13	28.03	28.03	27.63	7,017
08 Feb 2024	28.03	28.13	27.99	28.06	27.66	3,320
07 Feb 2024	28.01	28.20	28.00	28.03	27.63	19,126
06 Feb 2024	28.01	28.01	27.83	27.91	27.52	8,484
05 Feb 2024	28.41	28.41	28.07	28.10	27.70	7,483
02 Feb 2024	28.20	28.52	28.20	28.47	28.07	9,502
01 Feb 2024	28.50	28.50	28.10	28.18	27.78	8,255
31 Jan 2024	28.20	28.47	28.07	28.42	28.02	24,721
30 Jan 2024	28.21	28.29	28.19	28.20	27.80	50,544
29 Jan 2024	28.00	28.20	28.00	28.18	27.78	14,368
25 Jan 2024	27.80	28.06	27.80	28.03	27.63	10,868
24 Jan 2024	27.82	27.97	27.78	27.82	27.43	23,787
23 Jan 2024	27.56	27.84	27.56	27.79	27.40	6,545
22 Jan 2024	27.46	27.64	27.46	27.63	27.24	32,456
19 Jan 2024	27.44	27.59	27.39	27.46	27.07	34,405
18 Jan 2024	27.35	27.40	27.14	27.23	26.85	12,472
17 Jan 2024	27.46	27.51	27.31	27.36	26.97	19,545
16 Jan 2024	27.79	27.79	27.45	27.46	27.07	15,288
15 Jan 2024	27.70	27.76	27.65	27.76	27.37	2,257
12 Jan 2024	27.66	27.77	27.60	27.70	27.31	44,630
11 Jan 2024	27.79	27.79	27.59	27.67	27.28	5,763
10 Jan 2024	27.76	27.76	27.53	27.53	27.14	10,280
09 Jan 2024	27.61	27.87	27.61	27.82	27.43	6,852
08 Jan 2024	27.89	27.89	27.55	27.57	27.18	4,139
05 Jan 2024	27.90	27.90	27.76	27.77	27.38	1,911
04 Jan 2024	27.82	27.91	27.82	27.83	27.44	3,089
03 Jan 2024	28.13	28.13	27.90	27.90	27.51	10,371
02 Jan 2024	27.96	28.24	27.87	28.24	27.84	16,855
29 Dec 2023	28.07	28.07	27.91	27.99	27.59	10,443
28 Dec 2023	28.00	28.08	27.88	28.08	27.68	15,804
28 Dec 2023	0.130768 Dividend
27 Dec 2023	27.80	28.10	27.80	28.02	27.50	21,010
22 Dec 2023	27.76	27.86	27.71	27.80	27.28	7,586
21 Dec 2023	27.65	27.89	27.57	27.76	27.24	24,606
20 Dec 2023	27.72	27.95	27.72	27.92	27.40	25,803
19 Dec 2023	27.52	27.73	27.52	27.72	27.20	10,467
18 Dec 2023	27.53	27.61	27.42	27.50	26.99	7,578
15 Dec 2023	27.29	27.65	27.29	27.56	27.04	10,911
14 Dec 2023	27.01	27.26	27.01	27.26	26.75	17,553
13 Dec 2023	26.78	26.92	26.74	26.86	26.36	8,372
12 Dec 2023	26.66	26.79	26.65	26.78	26.28	32,730
11 Dec 2023	26.64	26.78	26.60	26.69	26.19	15,578
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6622+0.0050(+0.77%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

Bitcoin AUD96,807.55+60.62(+0.06%)

SPDR MSCI Australia Select High Dividend Yield Fund (SYI.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6622
+0.0050(+0.77%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)

Bitcoin AUD
96,807.55
+60.62(+0.06%)