State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia · Delayed Price · Currency is AUD 76.64
+0.07 (0.09%)
Jun 1, 2026, 4:12 PM AEST
ASX:SFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 76.58 | 76.64 | 76.39 | 76.64 | 76.64 | 0.09% | 7,044 |
| May 29, 2026 | 76.01 | 76.57 | 75.90 | 76.57 | 76.57 | 1.38% | 4,795 |
| May 28, 2026 | 75.80 | 76.04 | 75.30 | 75.53 | 75.53 | -1.02% | 3,920 |
| May 27, 2026 | 75.99 | 76.32 | 75.67 | 76.31 | 76.31 | 0.46% | 3,646 |
| May 26, 2026 | 76.27 | 76.27 | 75.77 | 75.96 | 75.96 | -0.46% | 16,538 |
| May 25, 2026 | 76.19 | 76.56 | 76.03 | 76.31 | 76.31 | 0.24% | 4,309 |
| May 22, 2026 | 76.19 | 76.28 | 76.00 | 76.13 | 76.13 | 0.41% | 1,018 |
| May 21, 2026 | 75.50 | 76.07 | 75.50 | 75.82 | 75.82 | 1.46% | 7,887 |
| May 20, 2026 | 75.40 | 75.40 | 74.62 | 74.73 | 74.73 | -1.02% | 5,440 |
| May 19, 2026 | 75.00 | 75.55 | 75.00 | 75.50 | 75.50 | 0.85% | 9,245 |
| May 18, 2026 | 75.24 | 75.31 | 74.76 | 74.86 | 74.86 | -0.99% | 3,113 |
| May 15, 2026 | 75.70 | 76.17 | 75.54 | 75.61 | 75.61 | 0.28% | 12,717 |
| May 14, 2026 | 75.41 | 75.66 | 75.40 | 75.40 | 75.40 | -0.01% | 6,275 |
| May 13, 2026 | 75.76 | 75.78 | 75.34 | 75.41 | 75.41 | -0.80% | 4,720 |
| May 12, 2026 | 76.25 | 76.27 | 75.76 | 76.02 | 76.02 | -0.30% | 19,890 |
| May 11, 2026 | 76.72 | 76.72 | 75.83 | 76.25 | 76.25 | -0.61% | 3,631 |
| May 8, 2026 | 77.27 | 77.29 | 76.43 | 76.72 | 76.72 | -1.30% | 7,737 |
| May 7, 2026 | 77.92 | 77.98 | 77.71 | 77.73 | 77.73 | 1.04% | 48,478 |
| May 6, 2026 | 76.56 | 77.03 | 76.47 | 76.93 | 76.93 | 1.46% | 1,106 |
| May 5, 2026 | 76.07 | 76.07 | 75.44 | 75.82 | 75.82 | -0.41% | 3,414 |
| May 4, 2026 | 76.16 | 76.30 | 75.90 | 76.13 | 76.13 | -0.20% | 3,330 |
| May 1, 2026 | 76.50 | 76.67 | 76.26 | 76.28 | 76.28 | 0.63% | 4,907 |
| Apr 30, 2026 | 76.00 | 76.00 | 75.54 | 75.80 | 75.80 | -0.08% | 21,333 |
| Apr 29, 2026 | 76.21 | 76.21 | 75.76 | 75.86 | 75.86 | -0.49% | 5,174 |
| Apr 28, 2026 | 76.45 | 76.45 | 76.14 | 76.23 | 76.23 | -0.52% | 7,251 |
| Apr 27, 2026 | 76.80 | 76.84 | 76.47 | 76.63 | 76.63 | 0.34% | 8,994 |
| Apr 24, 2026 | 77.11 | 77.11 | 76.37 | 76.37 | 76.37 | -0.43% | 13,120 |
| Apr 23, 2026 | 77.12 | 77.12 | 76.50 | 76.70 | 76.70 | -0.84% | 7,094 |
| Apr 22, 2026 | 77.57 | 77.88 | 77.26 | 77.35 | 77.35 | -1.20% | 7,367 |
| Apr 21, 2026 | 78.35 | 78.53 | 78.00 | 78.29 | 78.29 | -0.10% | 4,522 |
| Apr 20, 2026 | 77.70 | 78.37 | 77.70 | 78.37 | 78.37 | 0.11% | 3,963 |
| Apr 17, 2026 | 78.30 | 78.30 | 77.98 | 78.28 | 78.28 | -0.08% | 50,468 |
| Apr 16, 2026 | 79.09 | 79.15 | 78.34 | 78.34 | 78.34 | -0.80% | 7,348 |
| Apr 15, 2026 | 79.15 | 79.18 | 78.92 | 78.97 | 78.97 | -0.18% | 13,389 |
| Apr 14, 2026 | 79.13 | 79.23 | 78.90 | 79.11 | 79.11 | 0.53% | 7,701 |
| Apr 13, 2026 | 78.64 | 78.73 | 78.40 | 78.69 | 78.69 | 0.09% | 7,728 |
| Apr 10, 2026 | 78.47 | 78.74 | 78.34 | 78.62 | 78.62 | -0.35% | 5,733 |
| Apr 9, 2026 | 78.41 | 78.90 | 78.31 | 78.90 | 78.90 | 0.36% | 8,041 |
| Apr 8, 2026 | 78.30 | 79.00 | 78.30 | 78.62 | 78.62 | 2.70% | 5,631 |
| Apr 7, 2026 | 76.01 | 79.60 | 76.01 | 76.55 | 76.55 | 1.57% | 15,638 |
| Apr 2, 2026 | 75.62 | 76.48 | 75.29 | 75.37 | 75.37 | -0.61% | 7,121 |
| Apr 1, 2026 | 75.56 | 75.83 | 75.44 | 75.83 | 75.83 | 1.94% | 3,302 |
| Mar 31, 2026 | 74.00 | 75.02 | 73.96 | 74.39 | 74.39 | 0.13% | 7,347 |
| Mar 30, 2026 | 74.30 | 74.30 | 73.61 | 74.29 | 74.29 | -0.65% | 10,511 |
| Mar 27, 2026 | 75.14 | 75.52 | 74.95 | 75.38 | 74.77 | -0.03% | 5,313 |
| Mar 26, 2026 | 75.41 | 75.69 | 75.33 | 75.40 | 74.79 | -0.01% | 5,082 |
| Mar 25, 2026 | 75.17 | 75.76 | 75.11 | 75.41 | 74.80 | 1.49% | 6,963 |
| Mar 24, 2026 | 75.57 | 75.57 | 74.30 | 74.30 | 73.70 | -0.05% | 12,957 |
| Mar 23, 2026 | 73.60 | 74.53 | 73.48 | 74.34 | 73.74 | -0.68% | 2,860 |
| Mar 20, 2026 | 75.31 | 75.31 | 74.85 | 74.85 | 74.25 | -0.68% | 10,862 |