State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia · Delayed Price · Currency is AUD 76.15
+1.03 (1.37%)
Jan 27, 2026, 3:20 PM AEST
ASX:SFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 75.20 | 75.20 | 74.29 | 74.39 | 73.73 | -1.02% | 410,863 |
| Dec 12, 2025 | 74.87 | 75.16 | 74.79 | 75.16 | 74.49 | 1.31% | 3,694 |
| Dec 11, 2025 | 74.38 | 74.74 | 74.19 | 74.19 | 73.53 | -0.08% | 4,128 |
| Dec 10, 2025 | 74.19 | 74.25 | 73.97 | 74.25 | 73.59 | 0.04% | 5,882 |
| Dec 9, 2025 | 74.25 | 74.43 | 74.10 | 74.22 | 73.56 | -0.13% | 16,067 |
| Dec 8, 2025 | 74.01 | 74.47 | 74.01 | 74.32 | 73.66 | -0.11% | 1,101 |
| Dec 5, 2025 | 74.35 | 74.45 | 74.17 | 74.40 | 73.74 | 0.01% | 1,563 |
| Dec 4, 2025 | 74.05 | 74.61 | 73.85 | 74.39 | 73.73 | 0.62% | 7,297 |
| Dec 3, 2025 | 73.81 | 74.19 | 73.81 | 73.93 | 73.27 | 0.18% | 8,644 |
| Dec 2, 2025 | 73.24 | 74.05 | 73.24 | 73.80 | 73.14 | 0.16% | 1,999 |
| Dec 1, 2025 | 73.93 | 74.11 | 73.68 | 73.68 | 73.02 | -0.34% | 8,938 |
| Nov 28, 2025 | 74.04 | 74.16 | 73.93 | 73.93 | 73.27 | -0.09% | 8,904 |
| Nov 27, 2025 | 74.37 | 74.38 | 73.99 | 74.00 | 73.34 | 0.05% | 4,691 |
| Nov 26, 2025 | 74.22 | 74.30 | 73.95 | 73.96 | 73.30 | 1.00% | 11,701 |
| Nov 25, 2025 | 73.98 | 73.98 | 73.23 | 73.23 | 72.58 | -0.29% | 3,943 |
| Nov 24, 2025 | 73.28 | 73.54 | 73.19 | 73.44 | 72.79 | 0.91% | 5,001 |
| Nov 21, 2025 | 72.61 | 72.97 | 72.48 | 72.78 | 72.13 | -1.60% | 4,725 |
| Nov 20, 2025 | 72.99 | 73.96 | 72.99 | 73.96 | 73.30 | 1.36% | 4,772 |
| Nov 19, 2025 | 73.04 | 73.29 | 72.91 | 72.97 | 72.32 | -0.03% | 7,903 |
| Nov 18, 2025 | 74.38 | 74.38 | 72.88 | 72.99 | 72.34 | -2.05% | 4,077 |
| Nov 17, 2025 | 74.77 | 74.77 | 74.25 | 74.52 | 73.86 | -0.09% | 12,964 |
| Nov 14, 2025 | 74.77 | 74.77 | 74.47 | 74.59 | 73.93 | -1.21% | 7,985 |
| Nov 13, 2025 | 76.05 | 76.05 | 75.20 | 75.50 | 74.83 | -0.72% | 2,764 |