SPDR MSCI Australia Select High Dividend Yield ETF (ASX:SYI)
Australia · Delayed Price · Currency is AUD 30.07
+0.03 (0.10%)
Nov 5, 2025, 3:56 PM AEST
ASX:SYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.26 | 30.26 | 29.92 | 30.07 | 30.07 | 0.10% | 21,973 |
| Nov 4, 2025 | 30.32 | 30.32 | 30.03 | 30.04 | 30.04 | -0.73% | 74,758 |
| Nov 3, 2025 | 30.14 | 30.26 | 29.99 | 30.26 | 30.26 | 0.36% | 35,634 |
| Oct 31, 2025 | 30.17 | 30.35 | 30.10 | 30.15 | 30.15 | -0.13% | 20,980 |
| Oct 30, 2025 | 30.26 | 30.36 | 30.19 | 30.19 | 30.19 | -0.23% | 28,889 |
| Oct 29, 2025 | 30.70 | 30.70 | 30.26 | 30.26 | 30.26 | -1.18% | 26,983 |
| Oct 28, 2025 | 30.53 | 30.74 | 30.53 | 30.62 | 30.62 | 0.66% | 31,060 |
| Oct 27, 2025 | 30.41 | 30.46 | 30.35 | 30.42 | 30.42 | 0.56% | 20,799 |
| Oct 24, 2025 | 30.38 | 30.49 | 30.20 | 30.25 | 30.25 | -0.40% | 62,574 |
| Oct 23, 2025 | 30.21 | 30.41 | 30.21 | 30.37 | 30.37 | 0.40% | 58,419 |
| Oct 22, 2025 | 30.24 | 30.29 | 30.15 | 30.25 | 30.25 | 0.17% | 30,288 |
| Oct 21, 2025 | 30.12 | 30.29 | 30.07 | 30.20 | 30.20 | 0.27% | 27,836 |
| Oct 20, 2025 | 30.09 | 30.14 | 29.93 | 30.12 | 30.12 | 0.50% | 29,303 |
| Oct 17, 2025 | 30.17 | 30.23 | 29.88 | 29.97 | 29.97 | -1.09% | 23,344 |
| Oct 16, 2025 | 30.12 | 30.49 | 30.04 | 30.30 | 30.30 | 1.00% | 59,917 |
| Oct 15, 2025 | 29.85 | 30.04 | 29.85 | 30.00 | 30.00 | 0.67% | 38,908 |
| Oct 14, 2025 | 29.87 | 29.96 | 29.59 | 29.80 | 29.80 | -0.07% | 38,219 |
| Oct 13, 2025 | 30.00 | 30.00 | 29.79 | 29.82 | 29.82 | -1.00% | 38,368 |
| Oct 10, 2025 | 30.07 | 30.14 | 29.98 | 30.12 | 30.12 | - | 35,160 |
| Oct 9, 2025 | 30.12 | 30.12 | 29.98 | 30.12 | 30.12 | 0.50% | 9,952 |
| Oct 8, 2025 | 30.06 | 30.06 | 29.90 | 29.97 | 29.97 | -0.43% | 26,135 |
| Oct 7, 2025 | 30.10 | 30.13 | 29.98 | 30.10 | 30.10 | 0.17% | 4,311 |
| Oct 6, 2025 | 30.15 | 30.36 | 30.04 | 30.05 | 30.05 | -0.46% | 23,828 |
| Oct 5, 2025 | 30.15 | 30.36 | 30.15 | 30.19 | 30.19 | 0.50% | 9,192 |
| Oct 3, 2025 | 30.01 | 30.11 | 29.90 | 30.04 | 30.04 | 0.13% | 28,175 |
| Oct 2, 2025 | 29.91 | 30.05 | 29.79 | 30.00 | 30.00 | 0.94% | 17,015 |
| Oct 1, 2025 | 29.69 | 29.77 | 29.55 | 29.72 | 29.72 | 0.27% | 23,530 |
| Sep 30, 2025 | 29.83 | 29.85 | 29.64 | 29.64 | 29.64 | -0.70% | 16,416 |
| Sep 29, 2025 | 29.57 | 29.86 | 29.37 | 29.85 | 29.85 | -0.20% | 52,672 |
| Sep 26, 2025 | 29.87 | 30.00 | 29.76 | 29.91 | 29.54 | 0.10% | 43,310 |
| Sep 25, 2025 | 29.80 | 29.95 | 29.80 | 29.88 | 29.51 | 0.17% | 36,416 |
| Sep 24, 2025 | 30.11 | 30.13 | 29.82 | 29.83 | 29.47 | -1.13% | 58,695 |
| Sep 23, 2025 | 30.21 | 30.30 | 30.01 | 30.17 | 29.80 | 0.23% | 24,007 |
| Sep 22, 2025 | 30.40 | 30.40 | 30.05 | 30.10 | 29.73 | - | 31,398 |
| Sep 19, 2025 | 30.12 | 30.27 | 30.10 | 30.10 | 29.73 | 0.10% | 6,448 |
| Sep 18, 2025 | 30.39 | 30.39 | 30.04 | 30.07 | 29.70 | -1.02% | 40,990 |
| Sep 17, 2025 | 30.50 | 30.50 | 30.30 | 30.38 | 30.01 | -0.46% | 42,322 |
| Sep 16, 2025 | 30.44 | 30.60 | 30.44 | 30.52 | 30.15 | 0.26% | 15,863 |
| Sep 15, 2025 | 30.35 | 30.44 | 30.16 | 30.44 | 30.07 | - | 22,268 |
| Sep 12, 2025 | 30.48 | 30.54 | 30.42 | 30.44 | 30.07 | 0.56% | 12,822 |
| Sep 11, 2025 | 30.42 | 30.42 | 30.22 | 30.27 | 29.90 | -0.56% | 23,028 |
| Sep 10, 2025 | 30.36 | 30.46 | 30.33 | 30.44 | 30.07 | -0.10% | 14,677 |
| Sep 9, 2025 | 30.32 | 30.47 | 30.15 | 30.47 | 30.10 | 0.63% | 41,822 |
| Sep 8, 2025 | 30.47 | 30.47 | 30.26 | 30.28 | 29.91 | -1.11% | 21,973 |
| Sep 5, 2025 | 30.66 | 30.68 | 30.56 | 30.62 | 30.25 | 0.46% | 21,685 |
| Sep 4, 2025 | 30.32 | 30.50 | 30.21 | 30.48 | 30.11 | 1.16% | 17,164 |
| Sep 3, 2025 | 30.66 | 30.66 | 30.12 | 30.13 | 29.76 | -1.79% | 18,481 |
| Sep 2, 2025 | 30.70 | 30.81 | 30.61 | 30.68 | 30.30 | -0.03% | 13,199 |
| Sep 1, 2025 | 30.77 | 30.80 | 30.61 | 30.69 | 30.31 | -0.36% | 21,771 |
| Aug 29, 2025 | 30.78 | 30.85 | 30.65 | 30.80 | 30.42 | 0.10% | 9,745 |