State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia · Delayed Price · Currency is AUD 78.36
+0.39 (0.50%)
Jul 28, 2026, 3:43 PM AEST
ASX:SFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 77.99 | 78.45 | 77.71 | 78.36 | 78.36 | 0.50% | 6,875 |
| Jul 27, 2026 | 76.96 | 77.97 | 76.96 | 77.97 | 77.97 | 1.39% | 7,003 |
| Jul 24, 2026 | 77.00 | 77.37 | 76.80 | 76.90 | 76.90 | -0.86% | 14,826 |
| Jul 23, 2026 | 77.36 | 77.97 | 77.36 | 77.57 | 77.57 | 0.67% | 5,492 |
| Jul 22, 2026 | 77.20 | 77.27 | 77.03 | 77.05 | 77.05 | 0.16% | 6,421 |
| Jul 21, 2026 | 76.50 | 77.07 | 76.50 | 76.93 | 76.93 | -0.14% | 15,516 |
| Jul 20, 2026 | 77.24 | 77.46 | 77.04 | 77.04 | 77.04 | 0.29% | 4,529 |
| Jul 17, 2026 | 77.27 | 77.27 | 76.69 | 76.82 | 76.82 | -0.62% | 1,737 |
| Jul 16, 2026 | 77.31 | 77.42 | 77.03 | 77.30 | 77.30 | 0.16% | 5,236 |
| Jul 15, 2026 | 77.38 | 77.58 | 77.15 | 77.18 | 77.18 | 0.27% | 37,029 |
| Jul 14, 2026 | 77.07 | 77.07 | 76.63 | 76.97 | 76.97 | 0.03% | 9,661 |
| Jul 13, 2026 | 76.72 | 77.00 | 76.72 | 76.95 | 76.95 | 0.07% | 2,147 |
| Jul 10, 2026 | 76.37 | 77.00 | 76.37 | 76.90 | 76.90 | 0.79% | 2,916 |
| Jul 9, 2026 | 76.35 | 76.38 | 75.94 | 76.30 | 76.30 | -0.21% | 6,779 |
| Jul 8, 2026 | 76.00 | 76.50 | 75.76 | 76.46 | 76.46 | -0.31% | 5,827 |
| Jul 7, 2026 | 77.03 | 77.05 | 76.57 | 76.70 | 76.70 | -0.22% | 4,778 |
| Jul 6, 2026 | 76.40 | 77.07 | 76.40 | 76.87 | 76.87 | -0.14% | 7,012 |
| Jul 3, 2026 | 76.07 | 77.05 | 76.07 | 76.98 | 76.98 | 1.37% | 2,077 |
| Jul 2, 2026 | 75.83 | 76.00 | 75.33 | 75.94 | 75.94 | 0.07% | 29,313 |
| Jul 1, 2026 | 76.52 | 76.52 | 75.83 | 75.89 | 75.89 | -0.90% | 11,665 |
| Jun 30, 2026 | 76.94 | 77.05 | 76.58 | 76.58 | 76.58 | -0.30% | 1,964 |
| Jun 29, 2026 | 76.62 | 76.81 | 76.38 | 76.81 | 76.81 | 0.60% | 9,236 |
| Jun 26, 2026 | 76.96 | 77.21 | 76.78 | 77.17 | 76.35 | 0.25% | 4,064 |
| Jun 25, 2026 | 77.39 | 77.39 | 76.91 | 76.98 | 76.16 | -0.58% | 6,171 |
| Jun 24, 2026 | 77.47 | 77.61 | 77.23 | 77.43 | 76.61 | 0.18% | 6,187 |
| Jun 23, 2026 | 77.49 | 77.61 | 77.23 | 77.29 | 76.47 | - | 4,241 |
| Jun 22, 2026 | 77.22 | 77.43 | 77.06 | 77.29 | 76.47 | 0.09% | 2,233 |
| Jun 19, 2026 | 77.80 | 77.80 | 77.16 | 77.22 | 76.40 | -1.34% | 6,530 |
| Jun 18, 2026 | 78.60 | 78.60 | 78.22 | 78.27 | 77.44 | -0.45% | 2,600 |
| Jun 17, 2026 | 78.16 | 78.62 | 78.06 | 78.62 | 77.78 | 0.59% | 18,409 |
| Jun 16, 2026 | 77.97 | 78.16 | 77.48 | 78.16 | 77.33 | -0.05% | 8,808 |
| Jun 15, 2026 | 77.89 | 78.40 | 77.89 | 78.20 | 77.37 | 1.20% | 6,998 |
| Jun 12, 2026 | 77.00 | 77.42 | 77.00 | 77.27 | 76.45 | 1.62% | 4,378 |
| Jun 11, 2026 | 75.70 | 76.27 | 75.32 | 76.04 | 75.23 | 0.48% | 3,114 |
| Jun 10, 2026 | 75.36 | 76.16 | 75.36 | 75.68 | 74.87 | 0.09% | 8,324 |
| Jun 9, 2026 | 75.06 | 75.61 | 74.66 | 75.61 | 74.80 | -0.05% | 7,999 |
| Jun 5, 2026 | 76.00 | 76.00 | 75.56 | 75.65 | 74.84 | -0.77% | 4,363 |
| Jun 4, 2026 | 77.41 | 77.41 | 75.98 | 76.24 | 75.43 | -1.51% | 3,167 |
| Jun 3, 2026 | 76.60 | 77.44 | 76.60 | 77.41 | 76.59 | 1.06% | 7,218 |
| Jun 2, 2026 | 76.35 | 76.62 | 75.81 | 76.60 | 75.78 | -0.05% | 9,041 |
| Jun 1, 2026 | 76.58 | 76.64 | 76.39 | 76.64 | 75.82 | 0.09% | 7,044 |
| May 29, 2026 | 76.01 | 76.57 | 75.90 | 76.57 | 75.75 | 1.38% | 4,795 |
| May 28, 2026 | 75.80 | 76.04 | 75.30 | 75.53 | 74.73 | -1.02% | 3,920 |
| May 27, 2026 | 75.99 | 76.32 | 75.67 | 76.31 | 75.50 | 0.46% | 3,646 |
| May 26, 2026 | 76.27 | 76.27 | 75.77 | 75.96 | 75.15 | -0.46% | 16,538 |
| May 25, 2026 | 76.19 | 76.56 | 76.03 | 76.31 | 75.50 | 0.24% | 4,309 |
| May 22, 2026 | 76.19 | 76.28 | 76.00 | 76.13 | 75.32 | 0.41% | 1,018 |
| May 21, 2026 | 75.50 | 76.07 | 75.50 | 75.82 | 75.01 | 1.46% | 7,887 |
| May 20, 2026 | 75.40 | 75.40 | 74.62 | 74.73 | 73.93 | -1.02% | 5,440 |
| May 19, 2026 | 75.00 | 75.55 | 75.00 | 75.50 | 74.70 | 0.85% | 9,245 |