SPDR MSCI Australia Select High Dividend Yield ETF (ASX:SYI)
Australia · Delayed Price · Currency is AUD 30.27
-0.17 (-0.56%)
Sep 11, 2025, 3:57 PM AEST
ASX:SYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.42 | 30.42 | 30.22 | 30.27 | 30.27 | -0.56% | 23,028 |
| Sep 10, 2025 | 30.36 | 30.46 | 30.33 | 30.44 | 30.44 | -0.10% | 14,677 |
| Sep 9, 2025 | 30.32 | 30.47 | 30.15 | 30.47 | 30.47 | 0.63% | 41,822 |
| Sep 8, 2025 | 30.47 | 30.47 | 30.26 | 30.28 | 30.28 | -1.11% | 21,973 |
| Sep 5, 2025 | 30.66 | 30.68 | 30.56 | 30.62 | 30.62 | 0.46% | 21,685 |
| Sep 4, 2025 | 30.32 | 30.50 | 30.21 | 30.48 | 30.48 | 1.16% | 17,164 |
| Sep 3, 2025 | 30.66 | 30.66 | 30.12 | 30.13 | 30.13 | -1.79% | 18,481 |
| Sep 2, 2025 | 30.70 | 30.81 | 30.61 | 30.68 | 30.68 | -0.03% | 13,199 |
| Sep 1, 2025 | 30.77 | 30.80 | 30.61 | 30.69 | 30.69 | -0.36% | 21,771 |
| Aug 29, 2025 | 30.78 | 30.85 | 30.65 | 30.80 | 30.80 | 0.10% | 9,745 |
| Aug 28, 2025 | 30.76 | 30.81 | 30.70 | 30.77 | 30.77 | 0.52% | 8,356 |
| Aug 27, 2025 | 30.56 | 30.61 | 30.51 | 30.61 | 30.61 | 0.56% | 49,650 |
| Aug 26, 2025 | 30.50 | 30.59 | 30.35 | 30.44 | 30.44 | - | 51,352 |
| Aug 25, 2025 | 30.75 | 30.85 | 30.44 | 30.44 | 30.44 | -0.56% | 30,703 |
| Aug 22, 2025 | 30.70 | 30.71 | 30.58 | 30.61 | 30.61 | -0.16% | 15,364 |
| Aug 21, 2025 | 30.69 | 30.70 | 30.45 | 30.66 | 30.66 | 0.79% | 71,884 |
| Aug 20, 2025 | 30.23 | 30.56 | 30.22 | 30.42 | 30.42 | 1.03% | 30,246 |
| Aug 19, 2025 | 30.13 | 30.15 | 29.99 | 30.11 | 30.11 | 0.03% | 29,740 |
| Aug 18, 2025 | 30.00 | 30.10 | 29.91 | 30.10 | 30.10 | 0.10% | 42,330 |
| Aug 15, 2025 | 29.70 | 30.07 | 29.70 | 30.07 | 30.07 | 1.18% | 17,272 |
| Aug 14, 2025 | 29.72 | 29.75 | 29.50 | 29.72 | 29.72 | 1.23% | 16,082 |
| Aug 13, 2025 | 29.61 | 29.69 | 29.33 | 29.36 | 29.36 | -0.47% | 22,357 |
| Aug 12, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | 0.96% | 49,794 |
| Aug 11, 2025 | 29.20 | 29.34 | 29.16 | 29.22 | 29.22 | 0.27% | 99,200 |
| Aug 8, 2025 | 29.30 | 29.30 | 29.14 | 29.14 | 29.14 | -0.78% | 39,838 |
| Aug 7, 2025 | 29.37 | 29.38 | 29.28 | 29.37 | 29.37 | 0.03% | 15,755 |
| Aug 6, 2025 | 29.17 | 29.37 | 29.17 | 29.36 | 29.36 | 0.55% | 27,258 |
| Aug 5, 2025 | 29.10 | 29.20 | 29.06 | 29.20 | 29.20 | 1.21% | 18,112 |
| Aug 4, 2025 | 28.90 | 28.91 | 28.77 | 28.85 | 28.85 | -0.48% | 18,663 |
| Aug 1, 2025 | 29.02 | 29.02 | 28.83 | 28.99 | 28.99 | -0.48% | 16,043 |
| Jul 31, 2025 | 29.20 | 29.20 | 28.98 | 29.13 | 29.13 | - | 36,418 |
| Jul 30, 2025 | 28.93 | 29.17 | 28.85 | 29.13 | 29.13 | 0.76% | 31,419 |
| Jul 29, 2025 | 28.83 | 28.91 | 28.73 | 28.91 | 28.91 | 0.10% | 33,614 |
| Jul 28, 2025 | 28.85 | 28.91 | 28.80 | 28.88 | 28.88 | 0.35% | 18,020 |
| Jul 25, 2025 | 28.88 | 28.89 | 28.73 | 28.78 | 28.78 | -0.17% | 13,842 |
| Jul 24, 2025 | 29.13 | 29.13 | 28.80 | 28.83 | 28.83 | -0.59% | 16,492 |
| Jul 23, 2025 | 28.89 | 29.01 | 28.78 | 29.00 | 29.00 | 1.19% | 31,890 |
| Jul 22, 2025 | 28.89 | 28.89 | 28.60 | 28.66 | 28.66 | -0.38% | 27,777 |
| Jul 21, 2025 | 29.11 | 29.11 | 28.73 | 28.77 | 28.77 | -1.30% | 35,902 |
| Jul 18, 2025 | 29.00 | 29.22 | 28.95 | 29.15 | 29.15 | 0.76% | 42,549 |
| Jul 17, 2025 | 28.80 | 28.93 | 28.79 | 28.93 | 28.93 | 0.45% | 16,799 |
| Jul 16, 2025 | 28.81 | 28.89 | 28.65 | 28.80 | 28.80 | -0.48% | 34,207 |
| Jul 15, 2025 | 28.97 | 28.97 | 28.80 | 28.94 | 28.94 | 0.70% | 62,534 |
| Jul 14, 2025 | 28.75 | 28.80 | 28.68 | 28.74 | 28.74 | -0.17% | 30,252 |
| Jul 11, 2025 | 28.92 | 28.93 | 28.74 | 28.79 | 28.79 | -0.24% | 46,478 |
| Jul 10, 2025 | 28.84 | 28.93 | 28.81 | 28.86 | 28.86 | 0.42% | 64,337 |
| Jul 9, 2025 | 28.76 | 28.80 | 28.65 | 28.74 | 28.74 | - | 21,703 |
| Jul 8, 2025 | 28.75 | 28.83 | 28.59 | 28.74 | 28.74 | 0.03% | 29,075 |
| Jul 7, 2025 | 28.80 | 28.80 | 28.63 | 28.73 | 28.73 | -0.03% | 13,407 |
| Jul 4, 2025 | 28.84 | 28.84 | 28.69 | 28.74 | 28.74 | 0.42% | 18,177 |