Skip to main content
State Street SPDR MSCI Australia Select High Dividend Yield ETF (ASX:SYI)
Australia flag Australia · Delayed Price · Currency is AUD
30.28
-0.46 (-1.50%)
At close: Mar 9, 2026

ASX:SYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.6530.7430.5830.7430.74-0.19%19,043
Mar 5, 202630.8030.9130.7630.8030.800.95%19,667
Mar 4, 202630.8030.8730.4730.5130.51-1.58%33,900
Mar 3, 202631.1231.1930.9231.0031.00-0.48%26,824
Mar 2, 202631.3131.3130.8931.1531.15-0.51%38,291
Feb 27, 202631.3431.3831.1831.3131.31-0.06%27,959
Feb 26, 202631.4731.5431.2531.3331.330.13%29,363
Feb 25, 202631.2831.3731.1931.2931.290.42%27,867
Feb 24, 202631.1131.1930.9231.1631.16-0.10%18,036
Feb 23, 202631.4931.5531.1231.1931.19-0.83%29,515
Feb 20, 202631.3531.4631.2531.4531.450.42%13,642
Feb 19, 202631.0031.5031.0031.3231.321.75%63,802
Feb 18, 202630.6931.0030.6930.7830.780.69%29,702
Feb 17, 202630.5530.6730.5030.5730.570.13%166,674
Feb 16, 202630.8730.8730.4030.5330.53-15,978
Feb 13, 202630.6630.7830.4430.5330.53-0.52%15,726
Feb 12, 202630.6430.9530.6430.6930.691.15%31,996
Feb 11, 202630.0030.3930.0030.3430.342.02%41,903
Feb 10, 202630.0330.0629.6929.7429.74-0.87%15,947
Feb 9, 202629.7330.0529.7330.0030.001.76%47,619
Feb 6, 202629.7729.7729.4529.4829.48-1.96%51,057
Feb 5, 202629.9330.0729.8630.0730.070.47%22,772
Feb 4, 202629.5429.9929.4129.9329.930.64%40,214
Feb 3, 202629.8529.8529.6429.7429.740.64%22,665
Feb 2, 202629.6629.8329.4529.5529.55-0.37%32,004
Jan 30, 202629.6429.7329.6029.6629.660.61%34,842
Jan 29, 202629.5829.6529.3929.4829.48-0.24%22,846
Jan 28, 202629.7429.7429.4529.5529.55-0.34%24,414
Jan 27, 202629.4429.6629.3429.6529.651.40%56,956
Jan 23, 202629.3229.3429.1829.2429.24-0.58%12,704
Jan 22, 202629.0729.4129.0729.4129.411.80%19,816
Jan 21, 202629.0729.0828.8728.8928.89-0.99%34,911
Jan 20, 202629.2929.3329.1829.1829.18-0.82%17,898
Jan 19, 202629.5829.5929.3729.4229.42-0.51%37,453
Jan 16, 202629.3429.6229.2929.5729.570.75%39,905
Jan 15, 202629.1829.3929.1029.3529.350.58%35,915
Jan 14, 202629.2429.4529.0229.1829.18-0.21%14,439
Jan 13, 202629.2129.3929.1229.2429.240.27%14,678
Jan 12, 202629.1329.2729.0029.1629.160.59%24,292
Jan 9, 202629.0529.1828.9128.9928.99-0.10%20,838
Jan 8, 202628.8529.0228.8129.0229.020.59%41,333
Jan 7, 202629.0929.0928.8528.8528.85-0.69%52,237
Jan 6, 202629.4929.4929.0029.0529.05-1.02%38,264
Jan 5, 202629.4229.4729.2929.3529.35-0.20%19,006
Jan 2, 202629.3029.4429.2529.4129.410.31%9,094
Dec 31, 202529.3729.4029.2129.3229.32-0.20%12,396
Dec 30, 202529.4529.4629.3029.3829.38-0.81%10,601
Dec 29, 202529.9029.9029.5929.6229.25-0.24%60,474
Dec 24, 202529.8529.8529.6029.6929.32-0.54%41,891
Dec 23, 202529.5629.8829.5029.8529.471.08%57,760
Dec 22, 202529.4129.5729.3629.5329.160.41%33,625
Dec 19, 202529.2229.4529.2229.4129.040.75%37,248
Dec 18, 202529.2429.3029.1229.1928.82-0.17%41,507
Dec 17, 202529.3829.3829.1229.2428.87-0.56%28,303
Dec 16, 202529.5529.7329.3529.4129.04-0.42%40,333
Dec 15, 202529.5529.5529.4429.5329.16-0.03%64,651
Dec 12, 202529.3929.6029.3229.5429.171.06%27,887
Dec 11, 202529.3029.3529.1529.2328.860.31%17,642
Dec 10, 202529.3229.3229.0829.1428.77-1.12%15,224
Dec 9, 202529.3529.4729.1529.4729.100.44%37,892
Dec 8, 202529.2429.3729.2329.3428.970.24%28,256
Dec 5, 202529.2529.3529.1529.2728.90-15,976
Dec 4, 202529.2629.3629.0629.2728.900.27%17,124
Dec 3, 202529.2929.3329.1729.1928.82-0.03%24,226
Dec 2, 202529.1529.2429.1529.2028.830.21%16,488
Dec 1, 202529.2929.3029.1229.1428.77-0.55%37,060
Nov 28, 202529.3029.3629.2329.3028.93-0.14%7,387
Nov 27, 202529.4529.4729.3129.3428.97-0.37%29,747
Nov 26, 202529.3829.5429.3829.4529.080.75%29,829
Nov 25, 202529.4029.4029.1229.2328.86-0.34%83,557
Nov 24, 202529.3029.4029.1929.3328.960.72%9,700
Nov 21, 202529.2129.2529.0129.1228.75-1.39%36,439
Nov 20, 202529.3429.5729.2129.5329.160.92%22,920
Nov 19, 202529.4429.4429.2429.2628.89-0.61%40,735
Nov 18, 202529.9629.9629.3629.4429.07-1.74%45,274
Nov 17, 202529.9030.1029.8229.9629.580.27%32,581
Nov 14, 202530.0030.0029.8129.8829.50-0.99%28,434
Nov 13, 202530.5530.5530.0430.1829.80-1.21%24,215
Nov 12, 202530.6030.6830.5530.5530.170.23%18,797
Nov 11, 202530.2430.6030.2430.4830.100.83%26,770
Nov 10, 202530.0030.2629.9430.2329.850.97%11,631
Nov 7, 202530.1630.2229.9029.9429.56-0.70%31,513
Nov 6, 202530.3230.3230.1130.1529.770.27%5,919
Nov 5, 202530.2630.2629.9230.0729.690.10%21,973
Nov 4, 202530.3230.3230.0330.0429.66-0.73%74,758
Nov 3, 202530.1430.2629.9930.2629.880.36%35,634
Oct 31, 202530.1730.3530.1030.1529.77-0.13%20,980
Oct 30, 202530.2630.3630.1930.1929.81-0.23%28,889
Oct 29, 202530.7030.7030.2630.2629.88-1.18%26,983
Oct 28, 202530.5330.7430.5330.6230.230.66%31,060
Oct 27, 202530.4130.4630.3530.4230.040.56%20,799
Oct 24, 202530.3830.4930.2030.2529.87-0.40%62,574
Oct 23, 202530.2130.4130.2130.3729.990.40%58,419
Oct 22, 202530.2430.2930.1530.2529.870.17%30,288
Oct 21, 202530.1230.2930.0730.2029.820.27%27,836
Oct 20, 202530.0930.1429.9330.1229.740.50%29,303
Oct 17, 202530.1730.2329.8829.9729.59-1.09%23,344
Oct 16, 202530.1230.4930.0430.3029.921.00%59,917
Oct 15, 202529.8530.0429.8530.0029.620.67%38,908
Oct 14, 202529.8729.9629.5929.8029.43-0.07%38,219