State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia · Delayed Price · Currency is AUD 78.18
+0.29 (0.37%)
Oct 30, 2026, 3:32 PM AEDT
ASX:SFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.13 | 78.84 | 78.13 | 78.18 | 78.18 | 0.37% | 17,442 |
| Oct 29, 2026 | 77.47 | 77.90 | 77.47 | 77.89 | 77.89 | 0.45% | 3,361 |
| Oct 28, 2026 | 77.80 | 78.20 | 77.50 | 77.54 | 77.54 | -0.21% | 9,504 |
| Oct 27, 2026 | 77.41 | 77.70 | 77.00 | 77.70 | 77.70 | 0.48% | 3,374 |
| Oct 26, 2026 | 76.90 | 77.33 | 76.57 | 77.33 | 77.33 | 0.32% | 7,462 |
| Oct 23, 2026 | 76.81 | 77.15 | 76.75 | 77.08 | 77.08 | 0.06% | 51,172 |
| Oct 22, 2026 | 77.03 | 77.06 | 76.77 | 77.03 | 77.03 | -0.27% | 2,049 |
| Oct 21, 2026 | 77.17 | 77.28 | 76.96 | 77.24 | 77.24 | 0.06% | 14,944 |
| Oct 20, 2026 | 76.90 | 77.19 | 76.54 | 77.19 | 77.19 | -0.30% | 5,409 |
| Oct 19, 2026 | 77.28 | 77.42 | 77.05 | 77.42 | 77.42 | 0.44% | 2,057 |
| Oct 16, 2026 | 77.07 | 77.29 | 76.88 | 77.08 | 77.08 | 0.67% | 2,896 |
| Oct 15, 2026 | 77.00 | 77.00 | 75.75 | 76.57 | 76.57 | 0.34% | 6,886 |
| Oct 14, 2026 | 76.75 | 76.75 | 76.10 | 76.31 | 76.31 | -0.77% | 2,258 |
| Oct 13, 2026 | 76.60 | 76.97 | 76.33 | 76.90 | 76.90 | 0.46% | 6,793 |
| Oct 12, 2026 | 76.03 | 76.65 | 75.89 | 76.55 | 76.55 | 0.80% | 5,186 |
| Oct 9, 2026 | 75.81 | 75.94 | 75.74 | 75.94 | 75.94 | 0.60% | 4,907 |
| Oct 8, 2026 | 75.60 | 75.90 | 75.45 | 75.49 | 75.49 | -0.63% | 3,222 |
| Oct 7, 2026 | 76.20 | 76.23 | 75.83 | 75.97 | 75.97 | -0.21% | 4,545 |
| Oct 6, 2026 | 75.83 | 76.33 | 75.82 | 76.13 | 76.13 | 0.66% | 1,690 |
| Oct 5, 2026 | 75.84 | 76.00 | 75.63 | 75.63 | 75.63 | 0.11% | 8,593 |
| Oct 2, 2026 | 75.34 | 75.55 | 75.10 | 75.55 | 75.55 | 0.79% | 2,383 |
| Oct 1, 2026 | 76.32 | 76.32 | 74.94 | 74.96 | 74.96 | -2.15% | 8,403 |
| Sep 30, 2026 | 75.68 | 76.61 | 75.65 | 76.61 | 76.61 | 1.24% | 8,539 |
| Sep 29, 2026 | 76.00 | 76.00 | 75.41 | 75.67 | 75.67 | 0.10% | 3,958 |
| Sep 28, 2026 | 76.34 | 76.85 | 76.34 | 76.55 | 75.59 | 0.56% | 4,396 |
| Sep 25, 2026 | 76.20 | 76.28 | 76.10 | 76.12 | 75.17 | -0.44% | 1,416 |
| Sep 24, 2026 | 76.29 | 76.57 | 75.95 | 76.46 | 75.50 | -0.70% | 3,324 |
| Sep 23, 2026 | 77.10 | 77.17 | 76.87 | 77.00 | 76.04 | -0.14% | 1,951 |
| Sep 22, 2026 | 76.87 | 77.11 | 76.77 | 77.11 | 76.15 | 0.35% | 5,541 |
| Sep 21, 2026 | 76.61 | 76.89 | 76.50 | 76.84 | 75.88 | 0.05% | 4,693 |
| Sep 18, 2026 | 77.13 | 77.13 | 76.74 | 76.80 | 75.84 | -0.05% | 3,664 |
| Sep 17, 2026 | 76.66 | 77.14 | 76.65 | 76.84 | 75.88 | 0.46% | 12,339 |
| Sep 16, 2026 | 76.35 | 76.80 | 76.35 | 76.49 | 75.53 | 0.18% | 8,923 |
| Sep 15, 2026 | 77.04 | 77.04 | 76.28 | 76.35 | 75.39 | -0.90% | 20,599 |
| Sep 14, 2026 | 76.93 | 77.22 | 76.93 | 77.04 | 76.08 | -0.01% | 5,493 |
| Sep 11, 2026 | 77.00 | 77.05 | 76.64 | 77.05 | 76.09 | -0.28% | 6,951 |
| Sep 10, 2026 | 77.86 | 77.86 | 76.80 | 77.27 | 76.30 | -1.43% | 11,001 |
| Sep 9, 2026 | 78.37 | 78.42 | 78.10 | 78.39 | 77.41 | 0.09% | 18,178 |
| Sep 8, 2026 | 80.00 | 80.00 | 78.31 | 78.32 | 77.34 | -0.97% | 2,856 |
| Sep 7, 2026 | 79.15 | 79.42 | 79.07 | 79.09 | 78.10 | -0.06% | 5,131 |
| Sep 4, 2026 | 79.54 | 79.63 | 79.00 | 79.14 | 78.15 | -0.04% | 3,052 |
| Sep 3, 2026 | 78.73 | 79.35 | 78.73 | 79.17 | 78.18 | 0.73% | 6,004 |
| Sep 2, 2026 | 79.25 | 79.25 | 78.28 | 78.60 | 77.62 | -0.81% | 16,061 |
| Sep 1, 2026 | 79.24 | 79.24 | 78.95 | 79.24 | 78.25 | - | 4,979 |
| Aug 31, 2026 | 79.32 | 79.78 | 79.20 | 79.24 | 78.25 | - | 5,286 |
| Aug 28, 2026 | 78.77 | 79.26 | 78.72 | 79.24 | 78.25 | 0.57% | 6,658 |
| Aug 27, 2026 | 79.25 | 79.35 | 78.62 | 78.79 | 77.80 | -0.82% | 4,430 |
| Aug 26, 2026 | 80.00 | 80.18 | 79.44 | 79.44 | 78.45 | -0.23% | 10,397 |
| Aug 25, 2026 | 79.64 | 79.95 | 79.58 | 79.62 | 78.62 | 0.64% | 4,011 |
| Aug 24, 2026 | 78.93 | 79.37 | 78.93 | 79.11 | 78.12 | 0.55% | 5,590 |