State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia · Delayed Price · Currency is AUD 78.29
-0.08 (-0.10%)
Apr 21, 2026, 3:50 PM AEST
ASX:SFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.45% | 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 |
| Mar 19, 2026 | 75.00 | 75.48 | 75.00 | 75.36 | 74.75 | -1.41% | 14,311 |
| Mar 18, 2026 | 76.56 | 76.56 | 76.09 | 76.44 | 75.82 | 0.25% | 5,348 |
| Mar 17, 2026 | 76.49 | 76.49 | 75.87 | 76.25 | 75.64 | 0.51% | 26,945 |
| Mar 16, 2026 | 75.87 | 76.23 | 75.76 | 75.86 | 75.25 | -0.33% | 3,421 |
| Mar 13, 2026 | 75.91 | 76.41 | 75.91 | 76.11 | 75.50 | -0.05% | 3,212 |
| Mar 12, 2026 | 76.14 | 76.15 | 75.78 | 76.15 | 75.54 | -1.05% | 5,009 |
| Mar 11, 2026 | 76.86 | 77.16 | 76.67 | 76.96 | 76.34 | 0.72% | 7,552 |
| Mar 10, 2026 | 76.26 | 77.00 | 76.20 | 76.41 | 75.79 | 1.47% | 11,693 |
| Mar 9, 2026 | 75.59 | 75.59 | 74.32 | 75.30 | 74.69 | -2.86% | 12,883 |
| Mar 6, 2026 | 77.34 | 77.53 | 77.30 | 77.52 | 76.90 | -1.14% | 3,970 |
| Mar 5, 2026 | 78.21 | 78.45 | 77.67 | 78.41 | 77.78 | 0.99% | 12,262 |
| Mar 4, 2026 | 78.13 | 78.13 | 77.56 | 77.64 | 77.01 | -1.72% | 9,170 |
| Mar 3, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.36 | -1.34% | 2,932 |
| Mar 2, 2026 | 80.00 | 80.07 | 79.47 | 80.07 | 79.43 | 0.01% | 15,988 |
| Feb 27, 2026 | 79.81 | 80.06 | 79.69 | 80.06 | 79.42 | 0.09% | 2,075 |
| Feb 26, 2026 | 80.00 | 80.08 | 79.82 | 79.99 | 79.35 | 0.72% | 12,686 |
| Feb 25, 2026 | 78.96 | 79.50 | 78.96 | 79.42 | 78.78 | 1.04% | 4,003 |
| Feb 24, 2026 | 78.65 | 78.66 | 78.31 | 78.60 | 77.97 | -0.05% | 1,753 |
| Feb 23, 2026 | 79.15 | 79.32 | 78.47 | 78.64 | 78.01 | -0.48% | 3,972 |
| Feb 20, 2026 | 78.72 | 79.07 | 78.68 | 79.02 | 78.38 | 0.10% | 2,923 |
| Feb 19, 2026 | 78.61 | 79.30 | 78.61 | 78.94 | 78.30 | 0.89% | 8,588 |
| Feb 18, 2026 | 78.25 | 78.30 | 78.07 | 78.24 | 77.61 | 0.55% | 7,586 |
| Feb 17, 2026 | 77.81 | 78.10 | 77.81 | 77.81 | 77.18 | 0.37% | 5,108 |
| Feb 16, 2026 | 77.95 | 77.95 | 77.39 | 77.52 | 76.90 | -0.06% | 3,493 |
| Feb 13, 2026 | 78.00 | 78.00 | 77.50 | 77.57 | 76.95 | -1.13% | 6,590 |
| Feb 12, 2026 | 78.00 | 78.90 | 78.00 | 78.46 | 77.83 | 0.98% | 15,432 |
| Feb 11, 2026 | 76.92 | 77.70 | 76.75 | 77.70 | 77.07 | 1.57% | 4,214 |
| Feb 10, 2026 | 76.71 | 76.99 | 76.39 | 76.50 | 75.88 | -0.16% | 3,901 |
| Feb 9, 2026 | 76.20 | 76.76 | 76.20 | 76.62 | 76.00 | 1.98% | 22,799 |