Skip to main content
logo
State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia flag Australia · Delayed Price · Currency is AUD
77.06
-0.05 (-0.06%)
Sep 23, 2026, 2:02 PM AEST

ASX:SFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202677.1077.1776.8776.95--0.21%1,331
Sep 22, 202676.8777.1176.7777.1177.110.35%5,541
Sep 21, 202676.6176.8976.5076.8476.840.05%4,693
Sep 18, 202677.1377.1376.7476.8076.80-0.05%3,664
Sep 17, 202676.6677.1476.6576.8476.840.46%12,339
Sep 16, 202676.3576.8076.3576.4976.490.18%8,923
Sep 15, 202677.0477.0476.2876.3576.35-0.90%20,599
Sep 14, 202676.9377.2276.9377.0477.04-0.01%5,493
Sep 11, 202677.0077.0576.6477.0577.05-0.28%6,951
Sep 10, 202677.8677.8676.8077.2777.27-1.43%11,001
Sep 9, 202678.3778.4278.1078.3978.390.09%18,178
Sep 8, 202680.0080.0078.3178.3278.32-0.97%2,856
Sep 7, 202679.1579.4279.0779.0979.09-0.06%5,123
Sep 4, 202679.5479.6379.0079.1479.14-0.04%3,052
Sep 3, 202678.7379.3578.7379.1779.170.73%6,004
Sep 2, 202679.2579.2578.2878.6078.60-0.81%16,061
Sep 1, 202679.2479.2478.9579.2479.24-4,979
Aug 31, 202679.3279.7879.2079.2479.24-5,286
Aug 28, 202678.7779.2678.7279.2479.240.57%6,658
Aug 27, 202679.2579.3578.6278.7978.79-0.82%4,430
Aug 26, 202680.0080.1879.4479.4479.44-0.23%10,397
Aug 25, 202679.6479.9579.5879.6279.620.64%4,011
Aug 24, 202678.9379.3778.9379.1179.110.55%5,590
Aug 21, 202678.6578.9478.6578.6878.68-0.20%5,738
Aug 20, 202679.1479.2478.7278.8478.84-0.20%7,016
Aug 19, 202678.8379.0478.7079.0079.00-0.08%5,431
Aug 18, 202679.0079.1578.8679.0679.060.33%4,254
Aug 17, 202678.9579.1978.8078.8078.80-0.43%5,067
Aug 14, 202679.3979.5379.0879.1479.14-1.15%3,920
Aug 13, 202680.1080.1079.6180.0680.06-0.05%2,275
Aug 12, 202680.3280.3279.7980.1080.10-0.58%4,390
Aug 11, 202680.2980.7680.2980.5780.570.32%18,961
Aug 10, 202680.7080.7180.1480.3180.31-0.48%3,728
Aug 7, 202680.8080.9280.5080.7080.70-0.25%8,773
Aug 6, 202680.5681.3080.5680.9080.900.22%6,368
Aug 5, 202680.7280.7479.9780.7280.720.72%12,994
Aug 4, 202679.0780.2079.0780.1480.141.34%3,839
Aug 3, 202678.3479.0878.3479.0879.080.42%4,836
Jul 31, 202679.3279.5778.7578.7578.750.05%2,621
Jul 30, 202679.2679.2678.7078.7178.71-0.77%5,550
Jul 29, 202678.8579.7578.8579.3279.321.23%8,671
Jul 28, 202677.9978.4577.7178.3678.360.50%6,875
Jul 27, 202676.9677.9776.9677.9777.971.39%7,003
Jul 24, 202677.0077.3776.8076.9076.90-0.86%14,826
Jul 23, 202677.3677.9777.3677.5777.570.67%5,492
Jul 22, 202677.2077.2777.0377.0577.050.16%6,421
Jul 21, 202676.5077.0776.5076.9376.93-0.14%15,516
Jul 20, 202677.2477.4677.0477.0477.040.29%4,529
Jul 17, 202677.2777.2776.6976.8276.82-0.62%1,737
Jul 16, 202677.3177.4277.0377.3077.300.16%5,236