SPDR S&P/ASX 200 Listed Property ETF (ASX:SLF)
Australia · Delayed Price · Currency is AUD 13.48
0.00 (0.00%)
At close: Dec 5, 2025
ASX:SLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.66 | 13.66 | 13.40 | 13.48 | 13.48 | - | 21,480 |
| Dec 4, 2025 | 13.76 | 13.76 | 13.42 | 13.48 | 13.48 | -2.11% | 55,197 |
| Dec 3, 2025 | 13.70 | 13.86 | 13.70 | 13.77 | 13.77 | 0.51% | 62,501 |
| Dec 2, 2025 | 13.65 | 13.72 | 13.61 | 13.70 | 13.70 | 0.37% | 31,013 |
| Dec 1, 2025 | 13.65 | 13.80 | 13.58 | 13.65 | 13.65 | - | 59,888 |
| Nov 28, 2025 | 13.70 | 13.70 | 13.61 | 13.65 | 13.65 | -0.36% | 28,727 |
| Nov 27, 2025 | 13.71 | 13.82 | 13.68 | 13.70 | 13.70 | 0.15% | 12,392 |
| Nov 26, 2025 | 13.80 | 13.89 | 13.65 | 13.68 | 13.68 | -0.73% | 69,619 |
| Nov 25, 2025 | 13.75 | 13.78 | 13.57 | 13.78 | 13.78 | 0.66% | 79,474 |
| Nov 24, 2025 | 13.47 | 13.75 | 13.47 | 13.69 | 13.69 | 2.16% | 19,226 |
| Nov 21, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 17,508 |
| Nov 20, 2025 | 13.30 | 13.76 | 13.30 | 13.70 | 13.70 | 1.86% | 83,059 |
| Nov 19, 2025 | 13.55 | 13.56 | 13.45 | 13.45 | 13.45 | 0.22% | 53,465 |
| Nov 18, 2025 | 13.83 | 13.83 | 13.40 | 13.42 | 13.42 | -1.18% | 45,837 |
| Nov 17, 2025 | 13.52 | 13.61 | 13.47 | 13.58 | 13.58 | 0.82% | 131,666 |
| Nov 14, 2025 | 13.61 | 13.61 | 13.39 | 13.47 | 13.47 | -1.17% | 30,786 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.53 | 13.63 | 13.63 | -2.64% | 107,990 |
| Nov 12, 2025 | 13.97 | 14.03 | 13.97 | 14.00 | 14.00 | 0.14% | 66,599 |
| Nov 11, 2025 | 13.90 | 14.03 | 13.85 | 13.98 | 13.98 | 0.94% | 53,802 |
| Nov 10, 2025 | 13.84 | 13.88 | 13.78 | 13.85 | 13.85 | - | 51,065 |
| Nov 7, 2025 | 13.78 | 13.94 | 13.78 | 13.85 | 13.85 | 0.44% | 23,658 |
| Nov 6, 2025 | 13.95 | 13.95 | 13.76 | 13.79 | 13.79 | -0.07% | 11,580 |
| Nov 5, 2025 | 13.90 | 13.99 | 13.74 | 13.80 | 13.80 | -1.29% | 24,599 |
| Nov 4, 2025 | 14.06 | 14.21 | 13.98 | 13.98 | 13.98 | -1.20% | 47,266 |
| Nov 3, 2025 | 14.22 | 14.22 | 13.96 | 14.15 | 14.15 | -0.63% | 90,964 |
| Oct 31, 2025 | 14.20 | 14.31 | 14.20 | 14.24 | 14.24 | 0.85% | 40,079 |
| Oct 30, 2025 | 14.40 | 14.40 | 14.09 | 14.12 | 14.12 | -2.75% | 10,096 |
| Oct 29, 2025 | 14.80 | 14.80 | 14.48 | 14.52 | 14.52 | -1.56% | 18,234 |
| Oct 28, 2025 | 14.79 | 14.82 | 14.72 | 14.75 | 14.75 | -0.27% | 29,668 |
| Oct 27, 2025 | 14.77 | 14.86 | 14.75 | 14.79 | 14.79 | 0.20% | 20,853 |
| Oct 24, 2025 | 14.73 | 14.76 | 14.71 | 14.76 | 14.76 | 0.41% | 14,295 |
| Oct 23, 2025 | 14.61 | 14.71 | 14.57 | 14.70 | 14.70 | 0.68% | 19,517 |
| Oct 22, 2025 | 14.56 | 14.60 | 14.49 | 14.60 | 14.60 | -0.27% | 42,377 |
| Oct 21, 2025 | 14.60 | 14.65 | 14.59 | 14.64 | 14.64 | 0.34% | 13,724 |
| Oct 20, 2025 | 14.56 | 14.63 | 14.52 | 14.59 | 14.59 | 0.21% | 23,323 |
| Oct 17, 2025 | 14.55 | 14.56 | 14.46 | 14.56 | 14.56 | - | 96,655 |
| Oct 16, 2025 | 14.30 | 14.56 | 14.30 | 14.56 | 14.56 | 2.82% | 14,474 |
| Oct 15, 2025 | 14.19 | 14.25 | 14.10 | 14.16 | 14.16 | -0.21% | 15,522 |
| Oct 14, 2025 | 14.20 | 14.20 | 13.99 | 14.19 | 14.19 | 0.14% | 49,046 |
| Oct 13, 2025 | 14.10 | 14.23 | 14.03 | 14.17 | 14.17 | -0.56% | 24,644 |
| Oct 10, 2025 | 14.19 | 14.26 | 14.14 | 14.25 | 14.25 | 0.14% | 41,970 |
| Oct 9, 2025 | 14.33 | 14.37 | 14.16 | 14.23 | 14.23 | -0.35% | 57,467 |
| Oct 8, 2025 | 14.34 | 14.34 | 14.25 | 14.28 | 14.28 | -0.42% | 19,795 |
| Oct 7, 2025 | 14.43 | 14.43 | 14.28 | 14.34 | 14.34 | -0.55% | 24,996 |
| Oct 6, 2025 | 14.50 | 14.50 | 14.40 | 14.42 | 14.42 | -0.14% | 11,631 |
| Oct 3, 2025 | 14.36 | 14.46 | 14.34 | 14.44 | 14.44 | 0.56% | 21,452 |
| Oct 2, 2025 | 14.21 | 14.41 | 14.21 | 14.36 | 14.36 | 2.21% | 32,615 |
| Oct 1, 2025 | 14.04 | 14.19 | 14.04 | 14.05 | 14.05 | -0.78% | 18,427 |
| Sep 30, 2025 | 14.11 | 14.20 | 14.10 | 14.16 | 14.16 | -0.28% | 18,096 |
| Sep 29, 2025 | 14.16 | 14.24 | 14.12 | 14.20 | 14.20 | 0.28% | 39,132 |