Canada markets close in 4 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
776.75-2.25 (-0.29%)
At close: 03:45PM AEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024778.21778.94776.75776.75776.75865
Apr 24, 2024780.70781.35777.69779.00779.001,015
Apr 23, 2024773.59774.81772.90773.91773.91458
Apr 22, 2024773.74773.74769.10773.09773.09906
Apr 19, 2024776.83777.00772.00773.84773.84940
Apr 18, 2024778.92779.40778.00779.01779.01247
Apr 17, 2024787.13788.07784.03784.03784.03463
Apr 16, 2024783.67786.59783.67784.90784.90452
Apr 15, 2024791.02791.87789.70790.72790.72384
Apr 12, 2024792.13794.71792.13794.06794.06536
Apr 11, 2024788.45790.06788.45788.71788.71175
Apr 10, 2024784.40785.50784.00785.00785.00350
Apr 09, 2024786.05786.37784.46785.68785.68274
Apr 08, 2024789.93791.35787.01787.37787.37403
Apr 05, 2024780.29782.42778.37781.80781.802,995
Apr 04, 2024792.38793.27791.20791.73791.73604
Apr 03, 2024800.00800.00794.72795.17795.171,468
Apr 02, 2024805.00805.16802.86803.60803.601,611
Mar 28, 2024801.20802.71800.00801.49801.49234
Mar 27, 2024796.16798.76795.80797.85797.85265
Mar 26, 2024796.50796.90794.90796.54796.54636
Mar 25, 2024800.11800.66796.91798.13798.13734
Mar 22, 2024795.21801.00795.21800.66800.66380
Mar 21, 2024790.78792.45788.60789.54789.54737
Mar 20, 2024788.78790.54788.02789.32789.32415
Mar 19, 2024781.15785.35781.15785.31785.31545
Mar 18, 2024778.58778.88777.64778.88778.88516
Mar 18, 20242.410727 Dividend
Mar 15, 2024779.74784.50779.06783.95781.544,597
Mar 14, 2024780.39781.53779.64781.34778.941,852
Mar 13, 2024782.81783.07780.91781.55779.15351
Mar 12, 2024774.90775.47774.51775.45773.07248
Mar 11, 2024772.10774.00771.94772.55770.17862
Mar 08, 2024778.12778.52776.94777.61775.22261
Mar 07, 2024778.07778.07772.49773.10770.72460
Mar 06, 2024790.00790.00779.22779.37776.97343
Mar 05, 2024786.68787.04785.88786.72784.30463
Mar 04, 2024785.33786.49784.83786.49784.07481
Mar 01, 2024782.47783.00781.61782.59780.18434
Feb 29, 2024778.45779.41776.86777.54775.15464
Feb 28, 2024775.27777.82774.00777.72775.33263
Feb 27, 2024774.13774.50772.62773.35770.97408
Feb 26, 2024773.43774.00773.15773.77771.39677
Feb 23, 2024773.11774.41772.55773.48771.10206
Feb 22, 2024761.92765.02761.92764.04761.691,020
Feb 21, 2024758.54758.67754.68755.28752.96843
Feb 20, 2024765.02765.02762.45762.67760.32450
Feb 19, 2024768.17769.72764.00764.11761.76736
Feb 16, 2024770.24771.06769.50770.10767.73593
Feb 15, 2024768.54769.89767.63769.73767.36184
Feb 14, 2024766.37766.43764.71764.71762.361,120
Feb 13, 2024766.71768.06766.01767.56765.20341
Feb 12, 2024768.09769.10767.77768.62766.26431
Feb 09, 2024766.91768.00766.90767.82765.46325
Feb 08, 2024763.81764.51762.94763.66761.31159
Feb 07, 2024757.17757.46756.13756.75754.421,040
Feb 06, 2024760.01760.34756.70756.70754.37552
Feb 05, 2024758.95760.97757.61758.49756.16269
Feb 02, 2024748.22748.94745.89746.10743.81341
Feb 01, 2024737.39740.07736.41739.95737.67746
Jan 31, 2024741.21745.14741.00744.30742.01642
Jan 30, 2024742.61743.39742.09743.25740.96554
Jan 29, 2024740.48740.60738.50739.11736.84723
Jan 25, 2024739.07739.68738.00738.70736.431,458
Jan 24, 2024737.69740.58737.69740.05737.77364
Jan 23, 2024736.02736.78733.00733.56731.30343
Jan 22, 2024732.26733.68732.00733.68731.421,139
Jan 19, 2024724.69725.25724.15724.90722.67317
Jan 18, 2024721.20723.50719.69719.75717.54334
Jan 17, 2024721.13721.93720.00721.80719.58552
Jan 16, 2024714.90718.63714.90718.26716.05581
Jan 15, 2024712.00712.67711.30712.00709.81382
Jan 12, 2024712.00712.41708.68709.57707.39370
Jan 11, 2024711.66712.23710.55710.94708.751,063
Jan 10, 2024708.23709.20706.07706.36704.19194
Jan 09, 2024705.00706.21704.87706.07703.90481
Jan 08, 2024697.37698.49696.00698.49696.34445
Jan 05, 2024697.87698.21697.10697.83695.68281
Jan 04, 2024697.63698.00695.97696.33694.19279
Jan 03, 2024703.97703.97698.19698.54696.39149
Jan 02, 2024702.97703.00697.50697.56695.41443
Dec 29, 2023698.62699.08697.00697.76695.61165
Dec 28, 2023696.98698.00695.00697.91695.76453
Dec 27, 2023697.72697.72695.68695.68693.54247
Dec 22, 2023696.10696.78695.00696.61694.471,275
Dec 21, 2023697.44697.44695.20695.62693.482,365
Dec 20, 2023702.05703.31701.43701.54699.38543
Dec 19, 2023703.90704.27702.13702.59700.43141
Dec 18, 2023701.01702.17700.29701.43699.27677
Dec 15, 2023703.92703.92700.00700.52698.37391
Dec 15, 20232.918054 Dividend
Dec 14, 2023707.31708.39701.77704.06698.991,272
Dec 13, 2023706.78709.37706.78708.93703.82889
Dec 12, 2023703.45704.08701.36701.36696.31222
Dec 11, 2023699.59702.23699.22701.41696.35703
Dec 08, 2023694.12694.64692.74692.78687.79373
Dec 07, 2023694.83696.77694.00696.42691.40155
Dec 06, 2023696.13697.12694.78694.81689.80435
Dec 05, 2023689.37693.41688.92692.23687.24545
Dec 04, 2023690.51690.51685.57688.47683.51673
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...