Skip to main content
SPDR S&P/ASX 200 Listed Property ETF (ASX:SLF)
Australia flag Australia · Delayed Price · Currency is AUD
12.34
-0.04 (-0.32%)
Mar 6, 2026, 4:10 PM AEST

ASX:SLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.3412.5112.3412.3812.380.57%41,176
Mar 4, 202612.5812.5812.3112.3112.31-2.07%17,325
Mar 3, 202612.8512.8512.5312.5712.57-2.18%17,739
Mar 2, 202612.8912.8912.7512.8512.85-0.54%14,373
Feb 27, 202612.8812.9312.8112.9212.920.54%59,688
Feb 26, 202612.7212.8512.7212.8512.851.10%30,263
Feb 25, 202612.6512.7912.6512.7112.710.63%44,553
Feb 24, 202612.8212.8212.6112.6312.63-1.71%10,073
Feb 23, 202613.1013.1012.8112.8512.85-2.06%23,678
Feb 20, 202613.1213.1212.9413.1213.120.85%12,851
Feb 19, 202613.3813.3812.8513.0113.01-2.77%54,687
Feb 18, 202613.3413.3813.2813.3813.381.67%41,456
Feb 17, 202613.2613.2613.1113.1613.16-0.75%22,509
Feb 16, 202613.2113.2813.1313.2613.260.99%16,850
Feb 13, 202613.0213.1913.0213.1313.130.69%14,880
Feb 12, 202613.3013.3013.0413.0413.04-1.81%27,055
Feb 11, 202613.2913.2913.1813.2813.28-0.60%87,527
Feb 10, 202613.4013.4213.3113.3613.360.98%33,942
Feb 9, 202612.9813.2612.9813.2313.232.88%84,850
Feb 6, 202613.2613.2612.8612.8612.86-3.89%10,020
Feb 5, 202613.4613.4613.2613.3813.380.30%29,697
Feb 4, 202613.4813.4813.3113.3413.34-0.97%23,127
Feb 3, 202613.3613.5813.3613.4713.470.90%17,540
Feb 2, 202613.5013.5113.2613.3513.35-0.07%25,854
Jan 30, 202613.4013.5013.3413.3613.360.30%55,304
Jan 29, 202613.4013.4013.2413.3213.32-0.60%88,549
Jan 28, 202613.5013.5213.4013.4013.40-0.74%69,819
Jan 27, 202613.5013.6013.4513.5013.50-0.07%29,578
Jan 23, 202613.4813.6513.3913.5113.51-0.30%12,625
Jan 22, 202613.5113.5713.4013.5513.550.30%8,691
Jan 21, 202613.6113.6613.4713.5113.51-1.31%52,650
Jan 20, 202613.7013.7013.6113.6913.69-0.80%5,536
Jan 19, 202613.9013.9013.7013.8013.80-0.36%69,493
Jan 16, 202613.7213.8613.7213.8513.851.47%7,598
Jan 15, 202613.6913.7613.6113.6513.65-14,635
Jan 14, 202613.3113.7413.3113.6513.65-0.15%7,559
Jan 13, 202613.5913.7413.5713.6713.670.66%19,052
Jan 12, 202613.5813.6313.5313.5813.58-20,712
Jan 9, 202613.6613.7213.5713.5813.58-0.22%22,563
Jan 8, 202613.6013.6213.5513.6113.61-13,645
Jan 7, 202613.3913.6913.3913.6113.610.67%35,987
Jan 6, 202613.6013.6313.5213.5213.52-1.60%16,689
Jan 5, 202613.6313.7413.6313.7413.74-26,224
Jan 2, 202613.8513.8513.7113.7413.740.07%2,918
Dec 31, 202513.7413.7813.7313.7313.73-0.36%10,672
Dec 30, 202513.9313.9313.7413.7813.78-1.15%7,103
Dec 29, 202514.0414.0413.9113.9413.77-0.71%20,082
Dec 24, 202514.1414.1414.0014.0413.87-0.57%62,367
Dec 23, 202513.8514.1513.8514.1213.953.52%66,373
Dec 22, 202513.7713.8313.6113.6413.480.07%12,596
Dec 19, 202513.5813.6613.5113.6313.470.59%27,046
Dec 18, 202513.5813.6113.5113.5513.390.37%21,827
Dec 17, 202513.5313.6013.5013.5013.34-0.22%39,036
Dec 16, 202513.6213.6413.5113.5313.37-0.37%28,469
Dec 15, 202513.4613.6213.4613.5813.42-0.15%35,538
Dec 12, 202513.5813.6213.5313.6013.440.82%47,159
Dec 11, 202513.4713.6313.4513.4913.330.15%326,268
Dec 10, 202513.5013.5213.4513.4713.31-0.15%26,156
Dec 9, 202513.5513.6113.4913.4913.33-0.30%34,218
Dec 8, 202513.4813.5613.4613.5313.370.37%17,526
Dec 5, 202513.6613.6613.4013.4813.32-21,480
Dec 4, 202513.7613.7613.4213.4813.32-2.11%55,197
Dec 3, 202513.7013.8613.7013.7713.600.51%62,501
Dec 2, 202513.6513.7213.6113.7013.540.37%31,013
Dec 1, 202513.6513.8013.5813.6513.49-59,888
Nov 28, 202513.7013.7013.6113.6513.49-0.36%28,727
Nov 27, 202513.7113.8213.6813.7013.540.15%12,392
Nov 26, 202513.8013.8913.6513.6813.52-0.73%69,619
Nov 25, 202513.7513.7813.5713.7813.610.66%79,474
Nov 24, 202513.4713.7513.4713.6913.532.16%19,226
Nov 21, 202513.6013.6013.4013.4013.24-2.19%17,508
Nov 20, 202513.3013.7613.3013.7013.541.86%83,059
Nov 19, 202513.5513.5613.4513.4513.290.22%53,465
Nov 18, 202513.8313.8313.4013.4213.26-1.18%45,837
Nov 17, 202513.5213.6113.4713.5813.420.82%131,666
Nov 14, 202513.6113.6113.3913.4713.31-1.17%30,786
Nov 13, 202514.0014.0013.5313.6313.47-2.64%107,990
Nov 12, 202513.9714.0313.9714.0013.830.14%66,599
Nov 11, 202513.9014.0313.8513.9813.810.94%53,802
Nov 10, 202513.8413.8813.7813.8513.68-51,065
Nov 7, 202513.7813.9413.7813.8513.680.44%23,658
Nov 6, 202513.9513.9513.7613.7913.62-0.07%11,580
Nov 5, 202513.9013.9913.7413.8013.63-1.29%24,599
Nov 4, 202514.0614.2113.9813.9813.81-1.20%47,266
Nov 3, 202514.2214.2213.9614.1513.98-0.63%90,964
Oct 31, 202514.2014.3114.2014.2414.070.85%40,079
Oct 30, 202514.4014.4014.0914.1213.95-2.75%10,096
Oct 29, 202514.8014.8014.4814.5214.35-1.56%18,234
Oct 28, 202514.7914.8214.7214.7514.57-0.27%29,668
Oct 27, 202514.7714.8614.7514.7914.610.20%20,853
Oct 24, 202514.7314.7614.7114.7614.580.41%14,295
Oct 23, 202514.6114.7114.5714.7014.520.68%19,517
Oct 22, 202514.5614.6014.4914.6014.42-0.27%42,377
Oct 21, 202514.6014.6514.5914.6414.460.34%13,724
Oct 20, 202514.5614.6314.5214.5914.410.21%23,323
Oct 17, 202514.5514.5614.4614.5614.39-96,655
Oct 16, 202514.3014.5614.3014.5614.392.82%14,474
Oct 15, 202514.1914.2514.1014.1613.99-0.21%15,522
Oct 14, 202514.2014.2013.9914.1914.020.14%49,046
Oct 13, 202514.1014.2314.0314.1714.00-0.56%24,644