Skip to main content
SPDR MSCI Australia Select High Dividend Yield ETF (ASX:SYI)
Australia flag Australia · Delayed Price · Currency is AUD
29.27
0.00 (0.00%)
At close: Dec 5, 2025

ASX:SYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.2529.3529.1529.2729.27-15,976
Dec 4, 202529.2629.3629.0629.2729.270.27%17,124
Dec 3, 202529.2929.3329.1729.1929.19-0.03%24,226
Dec 2, 202529.1529.2429.1529.2029.200.21%16,488
Dec 1, 202529.2929.3029.1229.1429.14-0.55%37,060
Nov 28, 202529.3029.3629.2329.3029.30-0.14%7,387
Nov 27, 202529.4529.4729.3129.3429.34-0.37%29,747
Nov 26, 202529.3829.5429.3829.4529.450.75%29,829
Nov 25, 202529.4029.4029.1229.2329.23-0.34%83,557
Nov 24, 202529.3029.4029.1929.3329.330.72%9,700
Nov 21, 202529.2129.2529.0129.1229.12-1.39%36,439
Nov 20, 202529.3429.5729.2129.5329.530.92%22,920
Nov 19, 202529.4429.4429.2429.2629.26-0.61%40,735
Nov 18, 202529.9629.9629.3629.4429.44-1.74%45,274
Nov 17, 202529.9030.1029.8229.9629.960.27%32,581
Nov 14, 202530.0030.0029.8129.8829.88-0.99%28,434
Nov 13, 202530.5530.5530.0430.1830.18-1.21%24,215
Nov 12, 202530.6030.6830.5530.5530.550.23%18,797
Nov 11, 202530.2430.6030.2430.4830.480.83%26,770
Nov 10, 202530.0030.2629.9430.2330.230.97%11,631
Nov 7, 202530.1630.2229.9029.9429.94-0.70%31,513
Nov 6, 202530.3230.3230.1130.1530.150.27%5,919
Nov 5, 202530.2630.2629.9230.0730.070.10%21,973
Nov 4, 202530.3230.3230.0330.0430.04-0.73%74,758
Nov 3, 202530.1430.2629.9930.2630.260.36%35,634
Oct 31, 202530.1730.3530.1030.1530.15-0.13%20,980
Oct 30, 202530.2630.3630.1930.1930.19-0.23%28,889
Oct 29, 202530.7030.7030.2630.2630.26-1.18%26,983
Oct 28, 202530.5330.7430.5330.6230.620.66%31,060
Oct 27, 202530.4130.4630.3530.4230.420.56%20,799
Oct 24, 202530.3830.4930.2030.2530.25-0.40%62,574
Oct 23, 202530.2130.4130.2130.3730.370.40%58,419
Oct 22, 202530.2430.2930.1530.2530.250.17%30,288
Oct 21, 202530.1230.2930.0730.2030.200.27%27,836
Oct 20, 202530.0930.1429.9330.1230.120.50%29,303
Oct 17, 202530.1730.2329.8829.9729.97-1.09%23,344
Oct 16, 202530.1230.4930.0430.3030.301.00%59,917
Oct 15, 202529.8530.0429.8530.0030.000.67%38,908
Oct 14, 202529.8729.9629.5929.8029.80-0.07%38,219
Oct 13, 202530.0030.0029.7929.8229.82-1.00%38,368
Oct 10, 202530.0730.1429.9830.1230.12-35,160
Oct 9, 202530.1230.1229.9830.1230.120.50%9,952
Oct 8, 202530.0630.0629.9029.9729.97-0.43%26,135
Oct 7, 202530.1030.1329.9830.1030.100.17%4,311
Oct 6, 202530.1530.3630.0430.0530.050.03%23,828
Oct 3, 202530.0130.1129.9030.0430.040.13%28,175
Oct 2, 202529.9130.0529.7930.0030.000.94%17,015
Oct 1, 202529.6929.7729.5529.7229.720.27%23,530
Sep 30, 202529.8329.8529.6429.6429.64-0.70%16,416
Sep 29, 202529.5729.8629.3729.8529.85-0.20%52,672
Sep 26, 202529.8730.0029.7629.9129.540.10%43,310
Sep 25, 202529.8029.9529.8029.8829.510.17%36,416
Sep 24, 202530.1130.1329.8229.8329.47-1.13%58,695
Sep 23, 202530.2130.3030.0130.1729.800.23%24,007
Sep 22, 202530.4030.4030.0530.1029.73-31,398
Sep 19, 202530.1230.2730.1030.1029.730.10%6,448
Sep 18, 202530.3930.3930.0430.0729.70-1.02%40,990
Sep 17, 202530.5030.5030.3030.3830.01-0.46%42,322
Sep 16, 202530.4430.6030.4430.5230.150.26%15,863
Sep 15, 202530.3530.4430.1630.4430.07-22,268
Sep 12, 202530.4830.5430.4230.4430.070.56%12,822
Sep 11, 202530.4230.4230.2230.2729.90-0.56%23,028
Sep 10, 202530.3630.4630.3330.4430.07-0.10%14,677
Sep 9, 202530.3230.4730.1530.4730.100.63%41,822
Sep 8, 202530.4730.4730.2630.2829.91-1.11%21,973
Sep 5, 202530.6630.6830.5630.6230.250.46%21,685
Sep 4, 202530.3230.5030.2130.4830.111.16%17,164
Sep 3, 202530.6630.6630.1230.1329.76-1.79%18,481
Sep 2, 202530.7030.8130.6130.6830.30-0.03%13,199
Sep 1, 202530.7730.8030.6130.6930.31-0.36%21,771
Aug 29, 202530.7830.8530.6530.8030.420.10%9,745
Aug 28, 202530.7630.8130.7030.7730.390.52%8,356
Aug 27, 202530.5630.6130.5130.6130.240.56%49,650
Aug 26, 202530.5030.5930.3530.4430.07-51,352
Aug 25, 202530.7530.8530.4430.4430.07-0.56%30,703
Aug 22, 202530.7030.7130.5830.6130.24-0.16%15,364
Aug 21, 202530.6930.7030.4530.6630.280.79%71,884
Aug 20, 202530.2330.5630.2230.4230.051.03%30,246
Aug 19, 202530.1330.1529.9930.1129.740.03%29,740
Aug 18, 202530.0030.1029.9130.1029.730.10%42,330
Aug 15, 202529.7030.0729.7030.0729.701.18%17,272
Aug 14, 202529.7229.7529.5029.7229.361.23%16,082
Aug 13, 202529.6129.6929.3329.3629.00-0.47%22,357
Aug 12, 202529.2529.5029.2529.5029.140.96%49,794
Aug 11, 202529.2029.3429.1629.2228.860.27%99,200
Aug 8, 202529.3029.3029.1429.1428.78-0.78%39,838
Aug 7, 202529.3729.3829.2829.3729.010.03%15,755
Aug 6, 202529.1729.3729.1729.3629.000.55%27,258
Aug 5, 202529.1029.2029.0629.2028.841.21%18,112
Aug 4, 202528.9028.9128.7728.8528.50-0.48%18,663
Aug 1, 202529.0229.0228.8328.9928.64-0.48%16,043
Jul 31, 202529.2029.2028.9829.1328.77-36,418
Jul 30, 202528.9329.1728.8529.1328.770.76%31,419
Jul 29, 202528.8328.9128.7328.9128.560.10%33,614
Jul 28, 202528.8528.9128.8028.8828.530.35%18,020
Jul 25, 202528.8828.8928.7328.7828.43-0.17%13,842
Jul 24, 202529.1329.1328.8028.8328.48-0.59%16,492
Jul 23, 202528.8929.0128.7829.0028.651.19%31,890
Jul 22, 202528.8928.8928.6028.6628.31-0.38%27,777
Jul 21, 202529.1129.1128.7328.7728.42-1.30%35,902