Skip to main content
State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia flag Australia · Delayed Price · Currency is AUD
77.52
-0.89 (-1.14%)
At close: Mar 6, 2026

ASX:SFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202677.3477.5377.3077.5277.52-1.14%3,970
Mar 5, 202678.2178.4577.6778.4178.410.99%12,262
Mar 4, 202678.1378.1377.5677.6477.64-1.72%9,170
Mar 3, 202680.0080.0079.0079.0079.00-1.34%2,932
Mar 2, 202680.0080.0779.4780.0780.070.01%15,988
Feb 27, 202679.8180.0679.6980.0680.060.09%2,075
Feb 26, 202680.0080.0879.8279.9979.990.72%12,686
Feb 25, 202678.9679.5078.9679.4279.421.04%4,003
Feb 24, 202678.6578.6678.3178.6078.60-0.05%1,753
Feb 23, 202679.1579.3278.4778.6478.64-0.48%3,972
Feb 20, 202678.7279.0778.6879.0279.020.10%2,923
Feb 19, 202678.6179.3078.6178.9478.940.89%8,588
Feb 18, 202678.2578.3078.0778.2478.240.55%7,586
Feb 17, 202677.8178.1077.8177.8177.810.37%5,108
Feb 16, 202677.9577.9577.3977.5277.52-0.06%3,493
Feb 13, 202678.0078.0077.5077.5777.57-1.13%6,590
Feb 12, 202678.0078.9078.0078.4678.460.98%15,432
Feb 11, 202676.9277.7076.7577.7077.701.57%4,214
Feb 10, 202676.7176.9976.3976.5076.50-0.16%3,901
Feb 9, 202676.2076.7676.2076.6276.621.98%22,799
Feb 6, 202676.0276.0275.0975.1375.13-2.02%5,354
Feb 5, 202676.0076.7976.0076.6876.68-0.08%12,400
Feb 4, 202675.7176.9275.7076.7476.740.99%9,860
Feb 3, 202676.1076.2475.7175.9975.991.01%6,538
Feb 2, 202675.5175.7775.0075.2375.23-0.86%6,377
Jan 30, 202676.3776.5875.8075.8875.88-0.21%4,456
Jan 29, 202675.7276.0475.5176.0476.04-0.04%6,932
Jan 28, 202676.3376.3975.8776.0776.07-0.11%5,684
Jan 27, 202675.7576.2975.7576.1576.151.37%10,348
Jan 23, 202675.2675.4375.0875.1275.12-0.13%1,523
Jan 22, 202674.8875.2474.8875.2275.221.01%4,202
Jan 21, 202674.6474.6774.4774.4774.47-0.60%3,448
Jan 20, 202675.2075.3974.8974.9274.92-0.73%1,710
Jan 19, 202675.8675.8675.3575.4775.47-0.53%3,286
Jan 16, 202675.5375.8774.8075.8775.870.45%2,093
Jan 15, 202675.4975.5475.2375.5375.530.77%2,500
Jan 14, 202675.1475.1774.6874.9574.95-0.16%1,707
Jan 13, 202674.7075.2874.7075.0775.070.85%3,691
Jan 12, 202674.1574.6074.1574.4474.440.34%11,977
Jan 9, 202674.4374.4474.1374.1974.190.01%2,207
Jan 8, 202674.3474.3474.0674.1874.180.05%1,046
Jan 7, 202674.2874.4574.1474.1474.140.15%1,772
Jan 6, 202674.5074.5974.0374.0374.03-0.84%10,621
Jan 5, 202675.0075.0074.5774.6674.66-0.08%1,925
Jan 2, 202674.7374.7474.0074.7274.720.21%3,195
Dec 31, 202574.7474.7774.4074.5674.56-0.17%4,174
Dec 30, 202574.9274.9574.6274.6974.69-0.70%823
Dec 29, 202575.5575.7775.2275.2274.55-0.44%2,336
Dec 24, 202575.9675.9675.3275.5574.88-0.43%1,289
Dec 23, 202575.1075.9275.1075.8875.211.17%1,366
Dec 22, 202574.4175.1174.4175.0074.330.81%8,013
Dec 19, 202574.5074.5774.3974.4073.740.05%7,607
Dec 18, 202573.7474.3673.7474.3673.700.45%1,854
Dec 17, 202574.2974.2973.9474.0373.37-0.12%21,283
Dec 16, 202575.0075.0574.0774.1273.46-0.36%2,862
Dec 15, 202575.2075.2074.2974.3973.73-1.02%410,863
Dec 12, 202574.8775.1674.7975.1674.491.31%3,694
Dec 11, 202574.3874.7474.1974.1973.53-0.08%4,128
Dec 10, 202574.1974.2573.9774.2573.590.04%5,882
Dec 9, 202574.2574.4374.1074.2273.56-0.13%16,067
Dec 8, 202574.0174.4774.0174.3273.66-0.11%1,101
Dec 5, 202574.3574.4574.1774.4073.740.01%1,563
Dec 4, 202574.0574.6173.8574.3973.730.62%7,297
Dec 3, 202573.8174.1973.8173.9373.270.18%8,644
Dec 2, 202573.2474.0573.2473.8073.140.16%1,999
Dec 1, 202573.9374.1173.6873.6873.02-0.34%8,938
Nov 28, 202574.0474.1673.9373.9373.27-0.09%8,904
Nov 27, 202574.3774.3873.9974.0073.340.05%4,691
Nov 26, 202574.2274.3073.9573.9673.301.00%11,701
Nov 25, 202573.9873.9873.2373.2372.58-0.29%3,943
Nov 24, 202573.2873.5473.1973.4472.790.91%5,001
Nov 21, 202572.6172.9772.4872.7872.13-1.60%4,725
Nov 20, 202572.9973.9672.9973.9673.301.36%4,772
Nov 19, 202573.0473.2972.9172.9772.32-0.03%7,903
Nov 18, 202574.3874.3872.8872.9972.34-2.05%4,077
Nov 17, 202574.7774.7774.2574.5273.86-0.09%12,964
Nov 14, 202574.7774.7774.4774.5973.93-1.21%7,985
Nov 13, 202576.0576.0575.2075.5074.83-0.72%2,764
Nov 12, 202576.3776.3876.0576.0575.37-0.20%14,460
Nov 11, 202576.4576.6276.1276.2075.52-0.12%2,324
Nov 10, 202577.0077.0075.9676.2975.610.51%8,110
Nov 7, 202576.4376.5075.9075.9075.22-0.72%8,237
Nov 6, 202576.1576.6976.1576.4575.770.39%5,686
Nov 5, 202576.0576.3675.8476.1575.470.20%7,145
Nov 4, 202576.7876.7876.0076.0075.32-0.91%2,079
Nov 3, 202576.4176.7076.0576.7076.020.07%2,601
Oct 31, 202576.8577.0576.6176.6575.970.04%7,347
Oct 30, 202576.4676.9276.4676.6275.94-0.56%8,660
Oct 29, 202577.7677.9576.9477.0576.36-1.23%7,590
Oct 28, 202578.1078.2377.8878.0177.32-0.09%7,505
Oct 27, 202578.1778.3578.0878.0877.390.23%1,351
Oct 24, 202578.2078.2077.6977.9077.21-0.24%12,912
Oct 23, 202577.5078.1877.5078.0977.40-0.10%4,862
Oct 22, 202578.5978.6277.9878.1777.47-0.53%1,607
Oct 21, 202578.1278.7578.1278.5977.890.80%9,773
Oct 20, 202577.8277.9777.4877.9777.280.48%2,632
Oct 17, 202577.9978.1477.6077.6076.91-0.60%4,083
Oct 16, 202577.8978.4077.4778.0777.380.93%17,682
Oct 15, 202577.2477.3576.9477.3576.661.42%12,157
Oct 14, 202576.4877.0576.1076.2775.59-0.27%7,009