SPDR S&P/ASX 200 Listed Property ETF (ASX:SLF)
Australia · Delayed Price · Currency is AUD 14.60
-0.05 (-0.34%)
Sep 1, 2025, 3:58 PM AEST
ASX:SLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.76 | 14.76 | 14.61 | 14.65 | 14.65 | -0.75% | 8,295 |
| Aug 28, 2025 | 14.63 | 14.78 | 14.63 | 14.76 | 14.76 | 1.44% | 12,777 |
| Aug 27, 2025 | 14.70 | 14.72 | 14.53 | 14.55 | 14.55 | -0.89% | 18,231 |
| Aug 26, 2025 | 14.64 | 14.88 | 14.64 | 14.68 | 14.68 | 0.07% | 36,340 |
| Aug 25, 2025 | 14.79 | 14.79 | 14.61 | 14.67 | 14.67 | 0.82% | 19,635 |
| Aug 22, 2025 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | -1.62% | 27,617 |
| Aug 21, 2025 | 14.84 | 14.99 | 14.70 | 14.79 | 14.79 | -0.14% | 52,507 |
| Aug 20, 2025 | 14.55 | 14.84 | 14.55 | 14.81 | 14.81 | 2.00% | 31,750 |
| Aug 19, 2025 | 14.44 | 14.52 | 14.44 | 14.52 | 14.52 | -0.14% | 20,857 |
| Aug 18, 2025 | 14.41 | 14.55 | 14.40 | 14.54 | 14.54 | 0.90% | 17,343 |
| Aug 15, 2025 | 14.41 | 14.52 | 14.41 | 14.41 | 14.41 | - | 426,852 |
| Aug 14, 2025 | 14.37 | 14.49 | 14.37 | 14.41 | 14.41 | 0.63% | 17,815 |
| Aug 13, 2025 | 14.37 | 14.37 | 14.24 | 14.32 | 14.32 | - | 30,827 |
| Aug 12, 2025 | 14.32 | 14.34 | 14.24 | 14.32 | 14.32 | 0.35% | 8,923 |
| Aug 11, 2025 | 14.29 | 14.30 | 14.20 | 14.27 | 14.27 | -0.14% | 50,718 |
| Aug 8, 2025 | 14.23 | 14.29 | 14.23 | 14.29 | 14.29 | 0.42% | 11,071 |
| Aug 7, 2025 | 14.24 | 14.27 | 14.20 | 14.23 | 14.23 | 0.21% | 15,344 |
| Aug 6, 2025 | 14.04 | 14.21 | 14.04 | 14.20 | 14.20 | 1.14% | 45,775 |
| Aug 5, 2025 | 13.98 | 14.07 | 13.98 | 14.04 | 14.04 | 1.30% | 172,255 |
| Aug 4, 2025 | 13.91 | 13.91 | 13.80 | 13.86 | 13.86 | -0.14% | 58,540 |
| Aug 1, 2025 | 14.02 | 14.02 | 13.86 | 13.88 | 13.88 | -1.14% | 38,223 |
| Jul 31, 2025 | 14.00 | 14.07 | 13.98 | 14.04 | 14.04 | 0.29% | 36,146 |
| Jul 30, 2025 | 13.80 | 14.02 | 13.80 | 14.00 | 14.00 | 1.08% | 81,325 |
| Jul 29, 2025 | 13.81 | 13.86 | 13.81 | 13.85 | 13.85 | -0.43% | 37,988 |
| Jul 28, 2025 | 13.93 | 13.93 | 13.84 | 13.91 | 13.91 | 1.09% | 45,530 |
| Jul 25, 2025 | 13.82 | 13.84 | 13.73 | 13.76 | 13.76 | -1.01% | 73,651 |
| Jul 24, 2025 | 14.03 | 14.03 | 13.82 | 13.90 | 13.90 | -0.93% | 54,249 |
| Jul 23, 2025 | 14.05 | 14.05 | 14.00 | 14.03 | 14.03 | 0.72% | 13,110 |
| Jul 22, 2025 | 13.89 | 13.96 | 13.89 | 13.93 | 13.93 | 0.07% | 17,885 |
| Jul 21, 2025 | 14.01 | 14.01 | 13.78 | 13.92 | 13.92 | -0.64% | 88,065 |
| Jul 18, 2025 | 13.90 | 14.01 | 13.82 | 14.01 | 14.01 | 1.01% | 46,091 |
| Jul 17, 2025 | 13.71 | 13.88 | 13.71 | 13.87 | 13.87 | 1.54% | 25,036 |
| Jul 16, 2025 | 13.65 | 13.70 | 13.60 | 13.66 | 13.66 | -0.15% | 40,541 |
| Jul 15, 2025 | 13.68 | 13.71 | 13.67 | 13.68 | 13.68 | 0.22% | 670,039 |
| Jul 14, 2025 | 13.62 | 13.66 | 13.57 | 13.65 | 13.65 | 0.29% | 39,302 |
| Jul 11, 2025 | 13.82 | 13.82 | 13.59 | 13.61 | 13.61 | -1.52% | 47,922 |
| Jul 10, 2025 | 13.77 | 13.83 | 13.74 | 13.82 | 13.82 | 1.25% | 51,306 |
| Jul 9, 2025 | 13.75 | 13.75 | 13.64 | 13.65 | 13.65 | -2.01% | 37,716 |
| Jul 8, 2025 | 13.97 | 13.97 | 13.83 | 13.93 | 13.93 | -0.57% | 77,518 |
| Jul 7, 2025 | 14.10 | 14.10 | 13.95 | 14.01 | 14.01 | -0.07% | 66,249 |
| Jul 4, 2025 | 13.95 | 14.08 | 13.95 | 14.02 | 14.02 | 0.65% | 40,464 |
| Jul 3, 2025 | 13.91 | 13.94 | 13.81 | 13.93 | 13.93 | -0.14% | 33,682 |
| Jul 2, 2025 | 13.71 | 13.97 | 13.71 | 13.95 | 13.95 | 1.82% | 142,240 |
| Jul 1, 2025 | 13.73 | 13.75 | 13.65 | 13.70 | 13.70 | 0.22% | 40,658 |
| Jun 30, 2025 | 13.73 | 13.73 | 13.57 | 13.67 | 13.67 | 0.22% | 39,915 |
| Jun 27, 2025 | 13.85 | 13.85 | 13.55 | 13.64 | 13.64 | -1.87% | 105,983 |
| Jun 26, 2025 | 14.00 | 14.01 | 13.90 | 13.90 | 13.58 | -1.21% | 47,306 |
| Jun 25, 2025 | 14.15 | 14.15 | 14.03 | 14.07 | 13.75 | - | 7,840 |
| Jun 24, 2025 | 14.11 | 14.15 | 14.04 | 14.07 | 13.75 | 0.36% | 168,164 |
| Jun 23, 2025 | 14.05 | 14.05 | 13.92 | 14.02 | 13.70 | -0.50% | 67,869 |