State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia · Delayed Price · Currency is AUD 80.06
+0.07 (0.09%)
At close: Feb 27, 2026
ASX:SFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.81 | 80.06 | 79.69 | 80.06 | 80.06 | 0.09% | 2,075 |
| Feb 26, 2026 | 80.00 | 80.08 | 79.82 | 79.99 | 79.99 | 0.72% | 12,686 |
| Feb 25, 2026 | 78.96 | 79.50 | 78.96 | 79.42 | 79.42 | 1.04% | 4,003 |
| Feb 24, 2026 | 78.65 | 78.66 | 78.31 | 78.60 | 78.60 | -0.05% | 1,753 |
| Feb 23, 2026 | 79.15 | 79.32 | 78.47 | 78.64 | 78.64 | -0.48% | 3,972 |
| Feb 20, 2026 | 78.72 | 79.07 | 78.68 | 79.02 | 79.02 | 0.10% | 2,923 |
| Feb 19, 2026 | 78.61 | 79.30 | 78.61 | 78.94 | 78.94 | 0.89% | 8,588 |
| Feb 18, 2026 | 78.25 | 78.30 | 78.07 | 78.24 | 78.24 | 0.55% | 7,586 |
| Feb 17, 2026 | 77.81 | 78.10 | 77.81 | 77.81 | 77.81 | 0.37% | 5,108 |
| Feb 16, 2026 | 77.95 | 77.95 | 77.39 | 77.52 | 77.52 | -0.06% | 3,493 |
| Feb 13, 2026 | 78.00 | 78.00 | 77.50 | 77.57 | 77.57 | -1.13% | 6,590 |
| Feb 12, 2026 | 78.00 | 78.90 | 78.00 | 78.46 | 78.46 | 0.98% | 15,432 |
| Feb 11, 2026 | 76.92 | 77.70 | 76.75 | 77.70 | 77.70 | 1.57% | 4,214 |
| Feb 10, 2026 | 76.71 | 76.99 | 76.39 | 76.50 | 76.50 | -0.16% | 3,901 |
| Feb 9, 2026 | 76.20 | 76.76 | 76.20 | 76.62 | 76.62 | 1.98% | 22,799 |
| Feb 6, 2026 | 76.02 | 76.02 | 75.09 | 75.13 | 75.13 | -2.02% | 5,354 |
| Feb 5, 2026 | 76.00 | 76.79 | 76.00 | 76.68 | 76.68 | -0.08% | 12,400 |
| Feb 4, 2026 | 75.71 | 76.92 | 75.70 | 76.74 | 76.74 | 0.99% | 9,860 |
| Feb 3, 2026 | 76.10 | 76.24 | 75.71 | 75.99 | 75.99 | 1.01% | 6,538 |
| Feb 2, 2026 | 75.51 | 75.77 | 75.00 | 75.23 | 75.23 | -0.86% | 6,377 |
| Jan 30, 2026 | 76.37 | 76.58 | 75.80 | 75.88 | 75.88 | -0.21% | 4,456 |
| Jan 29, 2026 | 75.72 | 76.04 | 75.51 | 76.04 | 76.04 | -0.04% | 6,932 |
| Jan 28, 2026 | 76.33 | 76.39 | 75.87 | 76.07 | 76.07 | -0.11% | 5,684 |
| Jan 27, 2026 | 75.75 | 76.29 | 75.75 | 76.15 | 76.15 | 1.37% | 10,348 |
| Jan 23, 2026 | 75.26 | 75.43 | 75.08 | 75.12 | 75.12 | -0.13% | 1,523 |
| Jan 22, 2026 | 74.88 | 75.24 | 74.88 | 75.22 | 75.22 | 1.01% | 4,202 |
| Jan 21, 2026 | 74.64 | 74.67 | 74.47 | 74.47 | 74.47 | -0.60% | 3,448 |
| Jan 20, 2026 | 75.20 | 75.39 | 74.89 | 74.92 | 74.92 | -0.73% | 1,710 |
| Jan 19, 2026 | 75.86 | 75.86 | 75.35 | 75.47 | 75.47 | -0.53% | 3,286 |
| Jan 16, 2026 | 75.53 | 75.87 | 74.80 | 75.87 | 75.87 | 0.45% | 2,093 |
| Jan 15, 2026 | 75.49 | 75.54 | 75.23 | 75.53 | 75.53 | 0.77% | 2,500 |
| Jan 14, 2026 | 75.14 | 75.17 | 74.68 | 74.95 | 74.95 | -0.16% | 1,707 |
| Jan 13, 2026 | 74.70 | 75.28 | 74.70 | 75.07 | 75.07 | 0.85% | 3,691 |
| Jan 12, 2026 | 74.15 | 74.60 | 74.15 | 74.44 | 74.44 | 0.34% | 11,977 |
| Jan 9, 2026 | 74.43 | 74.44 | 74.13 | 74.19 | 74.19 | 0.01% | 2,207 |
| Jan 8, 2026 | 74.34 | 74.34 | 74.06 | 74.18 | 74.18 | 0.05% | 1,046 |
| Jan 7, 2026 | 74.28 | 74.45 | 74.14 | 74.14 | 74.14 | 0.15% | 1,772 |
| Jan 6, 2026 | 74.50 | 74.59 | 74.03 | 74.03 | 74.03 | -0.84% | 10,621 |
| Jan 5, 2026 | 75.00 | 75.00 | 74.57 | 74.66 | 74.66 | -0.08% | 1,925 |
| Jan 2, 2026 | 74.73 | 74.74 | 74.00 | 74.72 | 74.72 | 0.21% | 3,195 |
| Dec 31, 2025 | 74.74 | 74.77 | 74.40 | 74.56 | 74.56 | -0.17% | 4,174 |
| Dec 30, 2025 | 74.92 | 74.95 | 74.62 | 74.69 | 74.69 | -0.70% | 823 |
| Dec 29, 2025 | 75.55 | 75.77 | 75.22 | 75.22 | 74.55 | -0.44% | 2,336 |
| Dec 24, 2025 | 75.96 | 75.96 | 75.32 | 75.55 | 74.88 | -0.43% | 1,289 |
| Dec 23, 2025 | 75.10 | 75.92 | 75.10 | 75.88 | 75.21 | 1.17% | 1,366 |
| Dec 22, 2025 | 74.41 | 75.11 | 74.41 | 75.00 | 74.33 | 0.81% | 8,013 |
| Dec 19, 2025 | 74.50 | 74.57 | 74.39 | 74.40 | 73.74 | 0.05% | 7,607 |
| Dec 18, 2025 | 73.74 | 74.36 | 73.74 | 74.36 | 73.70 | 0.45% | 1,854 |
| Dec 17, 2025 | 74.29 | 74.29 | 73.94 | 74.03 | 73.37 | -0.12% | 21,283 |
| Dec 16, 2025 | 75.00 | 75.05 | 74.07 | 74.12 | 73.46 | -0.36% | 2,862 |