State Street SPDR MSCI Australia Select High Dividend Yield ETF (ASX:SYI)
Australia
· Delayed Price · Currency is AUD 30.48
+0.01 (0.03%)
Apr 29, 2026, 3:51 PM AEST
ASX:SYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.00 | 31.00 | 30.48 | 30.50 | - | 0.10% | 18,842 |
| Apr 28, 2026 | 31.00 | 31.00 | 30.37 | 30.47 | 30.47 | -0.36% | 18,488 |
| Apr 27, 2026 | 30.80 | 30.80 | 30.50 | 30.58 | 30.58 | -0.71% | 20,095 |
| Apr 24, 2026 | 30.79 | 30.82 | 30.60 | 30.80 | 30.80 | 0.62% | 12,160 |
| Apr 23, 2026 | 30.60 | 30.65 | 30.46 | 30.61 | 30.61 | -0.49% | 31,139 |
| Apr 22, 2026 | 31.20 | 31.20 | 30.75 | 30.76 | 30.76 | -1.22% | 33,486 |
| Apr 21, 2026 | 31.36 | 31.41 | 30.99 | 31.14 | 31.14 | -0.16% | 44,163 |
| Apr 20, 2026 | 31.39 | 31.39 | 31.12 | 31.19 | 31.19 | -0.64% | 14,784 |
| Apr 17, 2026 | 31.40 | 31.41 | 31.21 | 31.39 | 31.39 | -0.10% | 40,005 |
| Apr 16, 2026 | 31.70 | 31.94 | 31.41 | 31.42 | 31.42 | -0.85% | 24,774 |
| Apr 15, 2026 | 31.89 | 32.02 | 31.63 | 31.69 | 31.69 | -0.38% | 46,362 |
| Apr 14, 2026 | 31.95 | 32.00 | 31.64 | 31.81 | 31.81 | 0.19% | 34,692 |
| Apr 13, 2026 | 31.75 | 31.92 | 31.73 | 31.75 | 31.75 | - | 35,756 |
| Apr 10, 2026 | 31.66 | 31.75 | 31.57 | 31.75 | 31.75 | 0.28% | 35,486 |
| Apr 9, 2026 | 31.41 | 31.69 | 31.41 | 31.66 | 31.66 | 1.02% | 22,919 |
| Apr 8, 2026 | 31.80 | 31.80 | 31.30 | 31.34 | 31.34 | 1.10% | 37,090 |
| Apr 7, 2026 | 30.81 | 31.26 | 30.80 | 31.00 | 31.00 | 1.57% | 30,619 |
| Apr 2, 2026 | 30.54 | 30.73 | 30.50 | 30.52 | 30.52 | -0.07% | 19,602 |
| Apr 1, 2026 | 30.36 | 30.54 | 30.25 | 30.54 | 30.54 | 1.06% | 30,329 |
| Mar 31, 2026 | 30.40 | 30.45 | 30.07 | 30.22 | 30.22 | 0.17% | 31,548 |
| Mar 30, 2026 | 30.46 | 30.46 | 29.88 | 30.17 | 30.17 | -1.53% | 36,000 |
| Mar 27, 2026 | 30.58 | 30.80 | 30.56 | 30.64 | 30.41 | -0.26% | 16,703 |
| Mar 26, 2026 | 30.85 | 30.85 | 30.68 | 30.72 | 30.49 | 0.29% | 17,863 |
| Mar 25, 2026 | 30.75 | 30.80 | 30.59 | 30.63 | 30.40 | 0.56% | 23,015 |
| Mar 24, 2026 | 30.61 | 30.78 | 30.45 | 30.46 | 30.23 | -0.39% | 49,177 |
| Mar 23, 2026 | 30.23 | 30.67 | 30.18 | 30.58 | 30.35 | 0.10% | 32,114 |
| Mar 20, 2026 | 30.83 | 31.01 | 30.55 | 30.55 | 30.32 | -0.84% | 50,380 |
| Mar 19, 2026 | 30.55 | 30.91 | 30.55 | 30.81 | 30.58 | -0.06% | 27,385 |
| Mar 18, 2026 | 30.75 | 30.86 | 30.69 | 30.83 | 30.60 | 0.26% | 27,811 |
| Mar 17, 2026 | 30.74 | 30.77 | 30.59 | 30.75 | 30.52 | 0.49% | 55,536 |
| Mar 16, 2026 | 30.46 | 30.74 | 30.46 | 30.60 | 30.37 | 0.20% | 27,782 |
| Mar 13, 2026 | 30.21 | 30.68 | 30.21 | 30.54 | 30.31 | 1.13% | 21,808 |
| Mar 12, 2026 | 30.44 | 30.47 | 30.18 | 30.20 | 29.97 | -1.27% | 23,854 |
| Mar 11, 2026 | 30.42 | 30.67 | 30.42 | 30.59 | 30.36 | 0.72% | 24,165 |
| Mar 10, 2026 | 30.72 | 30.72 | 30.25 | 30.37 | 30.14 | 0.30% | 29,238 |
| Mar 9, 2026 | 30.19 | 30.28 | 29.65 | 30.28 | 30.05 | -1.50% | 60,201 |
| Mar 6, 2026 | 30.65 | 30.74 | 30.58 | 30.74 | 30.51 | -0.19% | 19,043 |
| Mar 5, 2026 | 30.80 | 30.91 | 30.76 | 30.80 | 30.57 | 0.95% | 19,667 |
| Mar 4, 2026 | 30.80 | 30.87 | 30.47 | 30.51 | 30.28 | -1.58% | 33,900 |
| Mar 3, 2026 | 31.12 | 31.19 | 30.92 | 31.00 | 30.77 | -0.48% | 26,824 |
| Mar 2, 2026 | 31.31 | 31.31 | 30.89 | 31.15 | 30.91 | -0.51% | 38,291 |
| Feb 27, 2026 | 31.34 | 31.38 | 31.18 | 31.31 | 31.07 | -0.06% | 27,959 |
| Feb 26, 2026 | 31.47 | 31.54 | 31.25 | 31.33 | 31.09 | 0.13% | 29,363 |
| Feb 25, 2026 | 31.28 | 31.37 | 31.19 | 31.29 | 31.05 | 0.42% | 27,867 |
| Feb 24, 2026 | 31.11 | 31.19 | 30.92 | 31.16 | 30.92 | -0.10% | 18,036 |
| Feb 23, 2026 | 31.49 | 31.55 | 31.12 | 31.19 | 30.95 | -0.83% | 29,515 |
| Feb 20, 2026 | 31.35 | 31.46 | 31.25 | 31.45 | 31.21 | 0.42% | 13,642 |
| Feb 19, 2026 | 31.00 | 31.50 | 31.00 | 31.32 | 31.08 | 1.75% | 63,802 |
| Feb 18, 2026 | 30.69 | 31.00 | 30.69 | 30.78 | 30.55 | 0.69% | 29,702 |
| Feb 17, 2026 | 30.55 | 30.67 | 30.50 | 30.57 | 30.34 | 0.13% | 166,674 |
| Feb 16, 2026 | 30.87 | 30.87 | 30.40 | 30.53 | 30.30 | - | 15,978 |
| Feb 13, 2026 | 30.66 | 30.78 | 30.44 | 30.53 | 30.30 | -0.52% | 15,726 |
| Feb 12, 2026 | 30.64 | 30.95 | 30.64 | 30.69 | 30.46 | 1.15% | 31,996 |
| Feb 11, 2026 | 30.00 | 30.39 | 30.00 | 30.34 | 30.11 | 2.02% | 41,903 |
| Feb 10, 2026 | 30.03 | 30.06 | 29.69 | 29.74 | 29.52 | -0.87% | 15,947 |
| Feb 9, 2026 | 29.73 | 30.05 | 29.73 | 30.00 | 29.77 | 1.76% | 47,619 |
| Feb 6, 2026 | 29.77 | 29.77 | 29.45 | 29.48 | 29.26 | -1.96% | 51,057 |
| Feb 5, 2026 | 29.93 | 30.07 | 29.86 | 30.07 | 29.84 | 0.47% | 22,772 |
| Feb 4, 2026 | 29.54 | 29.99 | 29.41 | 29.93 | 29.70 | 0.64% | 40,214 |
| Feb 3, 2026 | 29.85 | 29.85 | 29.64 | 29.74 | 29.52 | 0.64% | 22,665 |
| Feb 2, 2026 | 29.66 | 29.83 | 29.45 | 29.55 | 29.33 | -0.37% | 32,004 |
| Jan 30, 2026 | 29.64 | 29.73 | 29.60 | 29.66 | 29.44 | 0.61% | 34,842 |
| Jan 29, 2026 | 29.58 | 29.65 | 29.39 | 29.48 | 29.26 | -0.24% | 22,846 |
| Jan 28, 2026 | 29.74 | 29.74 | 29.45 | 29.55 | 29.33 | -0.34% | 24,414 |
| Jan 27, 2026 | 29.44 | 29.66 | 29.34 | 29.65 | 29.43 | 1.40% | 56,956 |
| Jan 23, 2026 | 29.32 | 29.34 | 29.18 | 29.24 | 29.02 | -0.58% | 12,704 |
| Jan 22, 2026 | 29.07 | 29.41 | 29.07 | 29.41 | 29.19 | 1.80% | 19,816 |
| Jan 21, 2026 | 29.07 | 29.08 | 28.87 | 28.89 | 28.67 | -0.99% | 34,911 |
| Jan 20, 2026 | 29.29 | 29.33 | 29.18 | 29.18 | 28.96 | -0.82% | 17,898 |
| Jan 19, 2026 | 29.58 | 29.59 | 29.37 | 29.42 | 29.20 | -0.51% | 37,453 |
| Jan 16, 2026 | 29.34 | 29.62 | 29.29 | 29.57 | 29.35 | 0.75% | 39,905 |
| Jan 15, 2026 | 29.18 | 29.39 | 29.10 | 29.35 | 29.13 | 0.58% | 35,915 |
| Jan 14, 2026 | 29.24 | 29.45 | 29.02 | 29.18 | 28.96 | -0.21% | 14,439 |
| Jan 13, 2026 | 29.21 | 29.39 | 29.12 | 29.24 | 29.02 | 0.27% | 14,678 |
| Jan 12, 2026 | 29.13 | 29.27 | 29.00 | 29.16 | 28.94 | 0.59% | 24,292 |
| Jan 9, 2026 | 29.05 | 29.18 | 28.91 | 28.99 | 28.77 | -0.10% | 20,838 |
| Jan 8, 2026 | 28.85 | 29.02 | 28.81 | 29.02 | 28.80 | 0.59% | 41,333 |
| Jan 7, 2026 | 29.09 | 29.09 | 28.85 | 28.85 | 28.63 | -0.69% | 52,237 |
| Jan 6, 2026 | 29.49 | 29.49 | 29.00 | 29.05 | 28.83 | -1.02% | 38,264 |
| Jan 5, 2026 | 29.42 | 29.47 | 29.29 | 29.35 | 29.13 | -0.20% | 19,006 |
| Jan 2, 2026 | 29.30 | 29.44 | 29.25 | 29.41 | 29.19 | 0.31% | 9,094 |
| Dec 31, 2025 | 29.37 | 29.40 | 29.21 | 29.32 | 29.10 | -0.20% | 12,396 |
| Dec 30, 2025 | 29.45 | 29.46 | 29.30 | 29.38 | 29.16 | -0.81% | 10,601 |
| Dec 29, 2025 | 29.90 | 29.90 | 29.59 | 29.62 | 29.03 | -0.24% | 60,474 |
| Dec 24, 2025 | 29.85 | 29.85 | 29.60 | 29.69 | 29.09 | -0.54% | 41,891 |
| Dec 23, 2025 | 29.56 | 29.88 | 29.50 | 29.85 | 29.25 | 1.08% | 57,760 |
| Dec 22, 2025 | 29.41 | 29.57 | 29.36 | 29.53 | 28.94 | 0.41% | 33,625 |
| Dec 19, 2025 | 29.22 | 29.45 | 29.22 | 29.41 | 28.82 | 0.75% | 37,248 |
| Dec 18, 2025 | 29.24 | 29.30 | 29.12 | 29.19 | 28.60 | -0.17% | 41,507 |
| Dec 17, 2025 | 29.38 | 29.38 | 29.12 | 29.24 | 28.65 | -0.56% | 28,303 |
| Dec 16, 2025 | 29.55 | 29.73 | 29.35 | 29.41 | 28.82 | -0.42% | 40,333 |
| Dec 15, 2025 | 29.55 | 29.55 | 29.44 | 29.53 | 28.94 | -0.03% | 64,651 |
| Dec 12, 2025 | 29.39 | 29.60 | 29.32 | 29.54 | 28.95 | 1.06% | 27,887 |
| Dec 11, 2025 | 29.30 | 29.35 | 29.15 | 29.23 | 28.64 | 0.31% | 17,642 |
| Dec 10, 2025 | 29.32 | 29.32 | 29.08 | 29.14 | 28.56 | -1.12% | 15,224 |
| Dec 9, 2025 | 29.35 | 29.47 | 29.15 | 29.47 | 28.88 | 0.44% | 37,892 |
| Dec 8, 2025 | 29.24 | 29.37 | 29.23 | 29.34 | 28.75 | 0.24% | 28,256 |
| Dec 5, 2025 | 29.25 | 29.35 | 29.15 | 29.27 | 28.68 | - | 15,976 |
| Dec 4, 2025 | 29.26 | 29.36 | 29.06 | 29.27 | 28.68 | 0.27% | 17,124 |
| Dec 3, 2025 | 29.29 | 29.33 | 29.17 | 29.19 | 28.60 | -0.03% | 24,226 |