SPDR S&P/ASX 50 Fund (ASX:SFY)
Australia
· Delayed Price · Currency is AUD 74.40
+0.01 (0.01%)
At close: Dec 5, 2025
ASX:SFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.35 | 74.45 | 74.17 | 74.40 | 74.40 | 0.01% | 1,563 |
| Dec 4, 2025 | 74.05 | 74.61 | 73.85 | 74.39 | 74.39 | 0.62% | 7,297 |
| Dec 3, 2025 | 73.81 | 74.19 | 73.81 | 73.93 | 73.93 | 0.18% | 8,644 |
| Dec 2, 2025 | 73.24 | 74.05 | 73.24 | 73.80 | 73.80 | 0.16% | 1,999 |
| Dec 1, 2025 | 73.93 | 74.11 | 73.68 | 73.68 | 73.68 | -0.34% | 8,938 |
| Nov 28, 2025 | 74.04 | 74.16 | 73.93 | 73.93 | 73.93 | -0.09% | 8,904 |
| Nov 27, 2025 | 74.37 | 74.38 | 73.99 | 74.00 | 74.00 | 0.05% | 4,691 |
| Nov 26, 2025 | 74.22 | 74.30 | 73.95 | 73.96 | 73.96 | 1.00% | 11,701 |
| Nov 25, 2025 | 73.98 | 73.98 | 73.23 | 73.23 | 73.23 | -0.29% | 3,943 |
| Nov 24, 2025 | 73.28 | 73.54 | 73.19 | 73.44 | 73.44 | 0.91% | 5,001 |
| Nov 21, 2025 | 72.61 | 72.97 | 72.48 | 72.78 | 72.78 | -1.60% | 4,725 |
| Nov 20, 2025 | 72.99 | 73.96 | 72.99 | 73.96 | 73.96 | 1.36% | 4,772 |
| Nov 19, 2025 | 73.04 | 73.29 | 72.91 | 72.97 | 72.97 | -0.03% | 7,903 |
| Nov 18, 2025 | 74.38 | 74.38 | 72.88 | 72.99 | 72.99 | -2.05% | 4,077 |
| Nov 17, 2025 | 74.77 | 74.77 | 74.25 | 74.52 | 74.52 | -0.09% | 12,964 |
| Nov 14, 2025 | 74.77 | 74.77 | 74.47 | 74.59 | 74.59 | -1.21% | 7,985 |
| Nov 13, 2025 | 76.05 | 76.05 | 75.20 | 75.50 | 75.50 | -0.72% | 2,764 |
| Nov 12, 2025 | 76.37 | 76.38 | 76.05 | 76.05 | 76.05 | -0.20% | 14,460 |
| Nov 11, 2025 | 76.45 | 76.62 | 76.12 | 76.20 | 76.20 | -0.12% | 2,324 |
| Nov 10, 2025 | 77.00 | 77.00 | 75.96 | 76.29 | 76.29 | 0.51% | 8,110 |
| Nov 7, 2025 | 76.43 | 76.50 | 75.90 | 75.90 | 75.90 | -0.72% | 8,237 |
| Nov 6, 2025 | 76.15 | 76.69 | 76.15 | 76.45 | 76.45 | 0.39% | 5,686 |
| Nov 5, 2025 | 76.05 | 76.36 | 75.84 | 76.15 | 76.15 | 0.20% | 7,145 |
| Nov 4, 2025 | 76.78 | 76.78 | 76.00 | 76.00 | 76.00 | -0.91% | 2,079 |
| Nov 3, 2025 | 76.41 | 76.70 | 76.05 | 76.70 | 76.70 | 0.07% | 2,601 |
| Oct 31, 2025 | 76.85 | 77.05 | 76.61 | 76.65 | 76.65 | 0.04% | 7,347 |
| Oct 30, 2025 | 76.46 | 76.92 | 76.46 | 76.62 | 76.62 | -0.56% | 8,660 |
| Oct 29, 2025 | 77.76 | 77.95 | 76.94 | 77.05 | 77.05 | -1.23% | 7,590 |
| Oct 28, 2025 | 78.10 | 78.23 | 77.88 | 78.01 | 78.01 | -0.09% | 7,505 |
| Oct 27, 2025 | 78.17 | 78.35 | 78.08 | 78.08 | 78.08 | 0.23% | 1,351 |
| Oct 24, 2025 | 78.20 | 78.20 | 77.69 | 77.90 | 77.90 | -0.24% | 12,912 |
| Oct 23, 2025 | 77.50 | 78.18 | 77.50 | 78.09 | 78.09 | -0.10% | 4,862 |
| Oct 22, 2025 | 78.59 | 78.62 | 77.98 | 78.17 | 78.17 | -0.53% | 1,607 |
| Oct 21, 2025 | 78.12 | 78.75 | 78.12 | 78.59 | 78.59 | 0.80% | 9,773 |
| Oct 20, 2025 | 77.82 | 77.97 | 77.48 | 77.97 | 77.97 | 0.48% | 2,632 |
| Oct 17, 2025 | 77.99 | 78.14 | 77.60 | 77.60 | 77.60 | -0.60% | 4,083 |
| Oct 16, 2025 | 77.89 | 78.40 | 77.47 | 78.07 | 78.07 | 0.93% | 17,682 |
| Oct 15, 2025 | 77.24 | 77.35 | 76.94 | 77.35 | 77.35 | 1.42% | 12,157 |
| Oct 14, 2025 | 76.48 | 77.05 | 76.10 | 76.27 | 76.27 | -0.27% | 7,009 |
| Oct 13, 2025 | 76.55 | 76.88 | 76.35 | 76.48 | 76.48 | -0.74% | 7,907 |
| Oct 10, 2025 | 77.00 | 77.18 | 76.95 | 77.05 | 77.05 | 0.01% | 2,192 |
| Oct 9, 2025 | 77.04 | 77.27 | 76.98 | 77.04 | 77.04 | 0.12% | 13,946 |
| Oct 8, 2025 | 77.07 | 77.12 | 76.89 | 76.95 | 76.95 | -0.27% | 7,718 |
| Oct 7, 2025 | 77.26 | 77.62 | 76.88 | 77.16 | 77.16 | -0.13% | 6,404 |
| Oct 6, 2025 | 77.60 | 77.71 | 77.26 | 77.26 | 77.26 | -0.21% | 6,407 |
| Oct 3, 2025 | 77.44 | 77.48 | 76.90 | 77.42 | 77.42 | -1.09% | 4,420 |
| Oct 2, 2025 | 76.47 | 78.27 | 76.16 | 78.27 | 78.27 | 2.81% | 8,445 |
| Oct 1, 2025 | 76.18 | 76.43 | 75.97 | 76.13 | 76.13 | -0.37% | 2,023 |
| Sep 30, 2025 | 76.56 | 76.82 | 76.41 | 76.41 | 76.41 | -0.20% | 5,062 |
| Sep 29, 2025 | 75.29 | 76.61 | 75.29 | 76.56 | 76.56 | -0.14% | 13,936 |
| Sep 26, 2025 | 76.65 | 76.87 | 76.39 | 76.67 | 75.79 | 0.10% | 3,248 |
| Sep 25, 2025 | 76.39 | 76.67 | 76.39 | 76.59 | 75.71 | 0.25% | 3,990 |
| Sep 24, 2025 | 77.15 | 77.15 | 76.29 | 76.40 | 75.53 | -1.01% | 12,980 |
| Sep 23, 2025 | 77.01 | 77.45 | 77.00 | 77.18 | 76.30 | 0.23% | 1,423 |
| Sep 22, 2025 | 76.86 | 77.12 | 76.86 | 77.00 | 76.12 | 0.42% | 1,112 |
| Sep 19, 2025 | 76.87 | 77.04 | 76.68 | 76.68 | 75.80 | 0.18% | 4,327 |
| Sep 18, 2025 | 76.90 | 77.05 | 76.51 | 76.54 | 75.67 | -0.87% | 9,522 |
| Sep 17, 2025 | 77.50 | 77.59 | 77.17 | 77.21 | 76.33 | -0.82% | 8,043 |
| Sep 16, 2025 | 77.69 | 77.96 | 77.69 | 77.85 | 76.96 | 0.12% | 1,042 |
| Sep 15, 2025 | 77.55 | 77.76 | 77.22 | 77.76 | 76.87 | -0.19% | 1,643 |
| Sep 12, 2025 | 77.96 | 78.00 | 77.80 | 77.91 | 77.02 | 0.80% | 2,309 |
| Sep 11, 2025 | 77.51 | 77.51 | 77.07 | 77.29 | 76.41 | -0.39% | 4,362 |
| Sep 10, 2025 | 77.03 | 77.61 | 77.03 | 77.59 | 76.70 | 0.73% | 5,159 |
| Sep 9, 2025 | 77.56 | 77.56 | 76.94 | 77.03 | 76.15 | -0.68% | 12,392 |
| Sep 8, 2025 | 77.84 | 77.84 | 77.38 | 77.56 | 76.67 | -0.23% | 6,187 |
| Sep 5, 2025 | 77.34 | 77.95 | 77.34 | 77.74 | 76.85 | 0.19% | 1,712 |
| Sep 4, 2025 | 77.12 | 77.59 | 77.12 | 77.59 | 76.70 | 1.33% | 8,744 |
| Sep 3, 2025 | 77.01 | 77.60 | 76.52 | 76.57 | 75.70 | -1.78% | 11,728 |
| Sep 2, 2025 | 77.97 | 78.13 | 77.77 | 77.96 | 77.07 | 0.08% | 4,410 |
| Sep 1, 2025 | 78.30 | 78.35 | 77.76 | 77.90 | 77.01 | -0.74% | 3,759 |
| Aug 29, 2025 | 78.30 | 78.61 | 78.30 | 78.48 | 77.58 | -0.20% | 3,242 |
| Aug 28, 2025 | 78.50 | 78.64 | 78.35 | 78.64 | 77.74 | 0.54% | 7,561 |
| Aug 27, 2025 | 78.26 | 78.28 | 78.10 | 78.22 | 77.33 | 0.27% | 8,846 |
| Aug 26, 2025 | 78.32 | 78.39 | 78.01 | 78.01 | 77.12 | -0.41% | 7,351 |
| Aug 25, 2025 | 79.02 | 79.20 | 78.31 | 78.33 | 77.43 | -0.53% | 4,403 |
| Aug 22, 2025 | 79.17 | 79.17 | 78.75 | 78.75 | 77.85 | -0.30% | 6,743 |
| Aug 21, 2025 | 78.86 | 79.02 | 78.56 | 78.99 | 78.09 | 0.92% | 9,493 |
| Aug 20, 2025 | 77.58 | 78.45 | 77.32 | 78.27 | 77.38 | 0.76% | 24,474 |
| Aug 19, 2025 | 78.07 | 78.07 | 77.63 | 77.68 | 76.79 | -0.74% | 19,212 |
| Aug 18, 2025 | 78.00 | 78.30 | 77.89 | 78.26 | 77.37 | 0.24% | 3,275 |
| Aug 15, 2025 | 77.61 | 78.17 | 77.60 | 78.07 | 77.18 | 0.75% | 2,347 |
| Aug 14, 2025 | 77.13 | 77.75 | 77.13 | 77.49 | 76.60 | 0.48% | 9,786 |
| Aug 13, 2025 | 77.95 | 77.95 | 77.05 | 77.12 | 76.24 | -0.72% | 18,357 |
| Aug 12, 2025 | 77.04 | 77.80 | 77.04 | 77.68 | 76.79 | 0.52% | 4,900 |
| Aug 11, 2025 | 77.20 | 77.28 | 77.10 | 77.28 | 76.40 | 0.49% | 2,253 |
| Aug 8, 2025 | 77.13 | 77.20 | 76.90 | 76.90 | 76.02 | -0.52% | 9,051 |
| Aug 7, 2025 | 77.40 | 77.40 | 77.21 | 77.30 | 76.42 | -0.26% | 2,064 |
| Aug 6, 2025 | 77.16 | 77.50 | 77.04 | 77.50 | 76.61 | 0.71% | 6,407 |
| Aug 5, 2025 | 76.47 | 76.95 | 76.47 | 76.95 | 76.07 | 1.21% | 13,599 |
| Aug 4, 2025 | 75.75 | 76.03 | 75.75 | 76.03 | 75.16 | -0.08% | 7,637 |
| Aug 1, 2025 | 76.50 | 76.50 | 76.04 | 76.09 | 75.22 | -0.83% | 9,905 |
| Jul 31, 2025 | 76.77 | 76.90 | 76.48 | 76.73 | 75.85 | -0.29% | 1,221 |
| Jul 30, 2025 | 76.48 | 77.06 | 76.38 | 76.95 | 76.07 | 0.75% | 2,707 |
| Jul 29, 2025 | 76.14 | 76.38 | 75.83 | 76.38 | 75.51 | 0.16% | 12,052 |
| Jul 28, 2025 | 76.18 | 76.30 | 76.01 | 76.26 | 75.39 | 0.34% | 10,363 |
| Jul 25, 2025 | 76.08 | 76.08 | 75.88 | 76.00 | 75.13 | -0.46% | 5,410 |
| Jul 24, 2025 | 76.82 | 76.82 | 76.33 | 76.35 | 75.48 | -0.39% | 13,535 |
| Jul 23, 2025 | 76.23 | 76.65 | 76.21 | 76.65 | 75.77 | 0.97% | 10,619 |
| Jul 22, 2025 | 75.94 | 76.16 | 75.80 | 75.91 | 75.04 | 0.04% | 2,221 |
| Jul 21, 2025 | 76.68 | 76.68 | 75.87 | 75.88 | 75.01 | -1.42% | 12,828 |