Skip to main content
State Street SPDR S&P/ASX 50 ETF (ASX:SFY)
Australia flag Australia · Delayed Price · Currency is AUD
76.02
-0.21 (-0.28%)
Apr 29, 2026, 1:02 PM AEST

ASX:SFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.4576.4576.1476.2376.23-0.52%7,251
Apr 27, 202676.8076.8476.4776.6376.630.34%8,994
Apr 24, 202677.1177.1176.3776.3776.37-0.43%13,120
Apr 23, 202677.1277.1276.5076.7076.70-0.84%7,094
Apr 22, 202677.5777.8877.2677.3577.35-1.20%7,367
Apr 21, 202678.3578.5378.0078.2978.29-0.10%4,522
Apr 20, 202677.7078.3777.7078.3778.370.11%3,963
Apr 17, 202678.3078.3077.9878.2878.28-0.08%50,468
Apr 16, 202679.0979.1578.3478.3478.34-0.80%7,348
Apr 15, 202679.1579.1878.9278.9778.97-0.18%13,389
Apr 14, 202679.1379.2378.9079.1179.110.53%7,701
Apr 13, 202678.6478.7378.4078.6978.690.09%7,728
Apr 10, 202678.4778.7478.3478.6278.62-0.35%5,733
Apr 9, 202678.4178.9078.3178.9078.900.36%8,041
Apr 8, 202678.3079.0078.3078.6278.622.70%5,631
Apr 7, 202676.0179.6076.0176.5576.551.57%15,638
Apr 2, 202675.6276.4875.2975.3775.37-0.61%7,121
Apr 1, 202675.5675.8375.4475.8375.831.94%3,302
Mar 31, 202674.0075.0273.9674.3974.390.13%7,347
Mar 30, 202674.3074.3073.6174.2974.29-1.45%10,511
Mar 27, 202675.1475.5274.9575.3874.77-0.03%5,313
Mar 26, 202675.4175.6975.3375.4074.79-0.01%5,082
Mar 25, 202675.1775.7675.1175.4174.801.49%6,963
Mar 24, 202675.5775.5774.3074.3073.70-0.05%12,957
Mar 23, 202673.6074.5373.4874.3473.74-0.68%2,860
Mar 20, 202675.3175.3174.8574.8574.25-0.68%10,862
Mar 19, 202675.0075.4875.0075.3674.75-1.41%14,311
Mar 18, 202676.5676.5676.0976.4475.820.25%5,348
Mar 17, 202676.4976.4975.8776.2575.640.51%26,945
Mar 16, 202675.8776.2375.7675.8675.25-0.33%3,421
Mar 13, 202675.9176.4175.9176.1175.50-0.05%3,212
Mar 12, 202676.1476.1575.7876.1575.54-1.05%5,009
Mar 11, 202676.8677.1676.6776.9676.340.72%7,552
Mar 10, 202676.2677.0076.2076.4175.791.47%11,693
Mar 9, 202675.5975.5974.3275.3074.69-2.86%12,883
Mar 6, 202677.3477.5377.3077.5276.90-1.14%3,970
Mar 5, 202678.2178.4577.6778.4177.780.99%12,262
Mar 4, 202678.1378.1377.5677.6477.01-1.72%9,170
Mar 3, 202680.0080.0079.0079.0078.36-1.34%2,932
Mar 2, 202680.0080.0779.4780.0779.430.01%15,988
Feb 27, 202679.8180.0679.6980.0679.420.09%2,075
Feb 26, 202680.0080.0879.8279.9979.350.72%12,686
Feb 25, 202678.9679.5078.9679.4278.781.04%4,003
Feb 24, 202678.6578.6678.3178.6077.97-0.05%1,753
Feb 23, 202679.1579.3278.4778.6478.01-0.48%3,972
Feb 20, 202678.7279.0778.6879.0278.380.10%2,923
Feb 19, 202678.6179.3078.6178.9478.300.89%8,588
Feb 18, 202678.2578.3078.0778.2477.610.55%7,586
Feb 17, 202677.8178.1077.8177.8177.180.37%5,108
Feb 16, 202677.9577.9577.3977.5276.90-0.06%3,493
Feb 13, 202678.0078.0077.5077.5776.95-1.13%6,590
Feb 12, 202678.0078.9078.0078.4677.830.98%15,432
Feb 11, 202676.9277.7076.7577.7077.071.57%4,214
Feb 10, 202676.7176.9976.3976.5075.88-0.16%3,901
Feb 9, 202676.2076.7676.2076.6276.001.98%22,799
Feb 6, 202676.0276.0275.0975.1374.53-2.02%5,354
Feb 5, 202676.0076.7976.0076.6876.06-0.08%12,400
Feb 4, 202675.7176.9275.7076.7476.120.99%9,860
Feb 3, 202676.1076.2475.7175.9975.381.01%6,538
Feb 2, 202675.5175.7775.0075.2374.62-0.86%6,377
Jan 30, 202676.3776.5875.8075.8875.27-0.21%4,456
Jan 29, 202675.7276.0475.5176.0475.43-0.04%6,932
Jan 28, 202676.3376.3975.8776.0775.46-0.11%5,684
Jan 27, 202675.7576.2975.7576.1575.541.37%10,348
Jan 23, 202675.2675.4375.0875.1274.52-0.13%1,523
Jan 22, 202674.8875.2474.8875.2274.611.01%4,202
Jan 21, 202674.6474.6774.4774.4773.87-0.60%3,448
Jan 20, 202675.2075.3974.8974.9274.32-0.73%1,710
Jan 19, 202675.8675.8675.3575.4774.86-0.53%3,286
Jan 16, 202675.5375.8774.8075.8775.260.45%2,093
Jan 15, 202675.4975.5475.2375.5374.920.77%2,500
Jan 14, 202675.1475.1774.6874.9574.35-0.16%1,707
Jan 13, 202674.7075.2874.7075.0774.470.85%3,691
Jan 12, 202674.1574.6074.1574.4473.840.34%11,977
Jan 9, 202674.4374.4474.1374.1973.590.01%2,207
Jan 8, 202674.3474.3474.0674.1873.580.05%1,046
Jan 7, 202674.2874.4574.1474.1473.540.15%1,772
Jan 6, 202674.5074.5974.0374.0373.43-0.84%10,621
Jan 5, 202675.0075.0074.5774.6674.06-0.08%1,925
Jan 2, 202674.7374.7474.0074.7274.120.21%3,195
Dec 31, 202574.7474.7774.4074.5673.96-0.17%4,174
Dec 30, 202574.9274.9574.6274.6974.09-0.70%823
Dec 29, 202575.5575.7775.2275.2273.95-0.44%2,336
Dec 24, 202575.9675.9675.3275.5574.28-0.43%1,289
Dec 23, 202575.1075.9275.1075.8874.601.17%1,366
Dec 22, 202574.4175.1174.4175.0073.730.81%8,013
Dec 19, 202574.5074.5774.3974.4073.140.05%7,607
Dec 18, 202573.7474.3673.7474.3673.110.45%1,854
Dec 17, 202574.2974.2973.9474.0372.78-0.12%21,283
Dec 16, 202575.0075.0574.0774.1272.87-0.36%2,862
Dec 15, 202575.2075.2074.2974.3973.13-1.02%410,863
Dec 12, 202574.8775.1674.7975.1673.891.31%3,694
Dec 11, 202574.3874.7474.1974.1972.94-0.08%4,128
Dec 10, 202574.1974.2573.9774.2573.000.04%5,882
Dec 9, 202574.2574.4374.1074.2272.97-0.13%16,067
Dec 8, 202574.0174.4774.0174.3273.07-0.11%1,101
Dec 5, 202574.3574.4574.1774.4073.140.01%1,563
Dec 4, 202574.0574.6173.8574.3973.130.62%7,297
Dec 3, 202573.8174.1973.8173.9372.680.18%8,644
Dec 2, 202573.2474.0573.2473.8072.550.16%1,999