SPDR MSCI Australia Select High Dividend Yield ETF (ASX:SYI)
Australia · Delayed Price · Currency is AUD 29.27
0.00 (0.00%)
At close: Dec 5, 2025
ASX:SYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.25 | 29.35 | 29.15 | 29.27 | 29.27 | - | 15,976 |
| Dec 4, 2025 | 29.26 | 29.36 | 29.06 | 29.27 | 29.27 | 0.27% | 17,124 |
| Dec 3, 2025 | 29.29 | 29.33 | 29.17 | 29.19 | 29.19 | -0.03% | 24,226 |
| Dec 2, 2025 | 29.15 | 29.24 | 29.15 | 29.20 | 29.20 | 0.21% | 16,488 |
| Dec 1, 2025 | 29.29 | 29.30 | 29.12 | 29.14 | 29.14 | -0.55% | 37,060 |
| Nov 28, 2025 | 29.30 | 29.36 | 29.23 | 29.30 | 29.30 | -0.14% | 7,387 |
| Nov 27, 2025 | 29.45 | 29.47 | 29.31 | 29.34 | 29.34 | -0.37% | 29,747 |
| Nov 26, 2025 | 29.38 | 29.54 | 29.38 | 29.45 | 29.45 | 0.75% | 29,829 |
| Nov 25, 2025 | 29.40 | 29.40 | 29.12 | 29.23 | 29.23 | -0.34% | 83,557 |
| Nov 24, 2025 | 29.30 | 29.40 | 29.19 | 29.33 | 29.33 | 0.72% | 9,700 |
| Nov 21, 2025 | 29.21 | 29.25 | 29.01 | 29.12 | 29.12 | -1.39% | 36,439 |
| Nov 20, 2025 | 29.34 | 29.57 | 29.21 | 29.53 | 29.53 | 0.92% | 22,920 |
| Nov 19, 2025 | 29.44 | 29.44 | 29.24 | 29.26 | 29.26 | -0.61% | 40,735 |
| Nov 18, 2025 | 29.96 | 29.96 | 29.36 | 29.44 | 29.44 | -1.74% | 45,274 |
| Nov 17, 2025 | 29.90 | 30.10 | 29.82 | 29.96 | 29.96 | 0.27% | 32,581 |
| Nov 14, 2025 | 30.00 | 30.00 | 29.81 | 29.88 | 29.88 | -0.99% | 28,434 |
| Nov 13, 2025 | 30.55 | 30.55 | 30.04 | 30.18 | 30.18 | -1.21% | 24,215 |
| Nov 12, 2025 | 30.60 | 30.68 | 30.55 | 30.55 | 30.55 | 0.23% | 18,797 |
| Nov 11, 2025 | 30.24 | 30.60 | 30.24 | 30.48 | 30.48 | 0.83% | 26,770 |
| Nov 10, 2025 | 30.00 | 30.26 | 29.94 | 30.23 | 30.23 | 0.97% | 11,631 |
| Nov 7, 2025 | 30.16 | 30.22 | 29.90 | 29.94 | 29.94 | -0.70% | 31,513 |
| Nov 6, 2025 | 30.32 | 30.32 | 30.11 | 30.15 | 30.15 | 0.27% | 5,919 |
| 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 | 0.03% | 23,828 |
| 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 |