Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
State Street Global Advisors Australia Services Ltd (SYI)
State Street Global Advisors Australia Services Ltd (SYI) Historical

SYI State Street Global Advisors Australia Services Ltd

29.84

-0.38 (-1.26%)

Last Updated: 19:54:18

Delayed by 20 minutes

SYI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	30.22	0.16	0.53%	30.26	30.43	30.19	8,939
Feb 13 2025	30.06	-0.21	-0.69%	30.27	30.27	30.06	8,819
Feb 12 2025	30.27	0.32	1.07%	30.07	30.27	30.07	32,665
Feb 11 2025	29.95	0.01	0.03%	29.99	30.00	29.92	3,285
Feb 10 2025	29.94	-0.05	-0.17%	29.85	29.96	29.80	5,718
Feb 07 2025	29.99	0.06	0.20%	29.90	30.09	29.90	7,143
Feb 06 2025	29.93	0.27	0.91%	29.70	29.95	29.70	6,770
Feb 05 2025	29.66	0.09	0.30%	29.50	29.74	29.50	2,831
Feb 04 2025	29.57	0.07	0.24%	29.70	29.77	29.51	20,472
Feb 03 2025	29.50	-0.51	-1.70%	29.69	29.69	29.44	20,785
Jan 31 2025	30.01	0.01	0.03%	30.01	30.12	29.95	14,432
Jan 30 2025	30.00	0.16	0.54%	29.84	30.07	29.84	17,819
Jan 29 2025	29.84	0.08	0.27%	29.75	29.93	29.61	25,472
Jan 28 2025	29.76	0.09	0.30%	29.60	29.82	29.60	14,610
Jan 24 2025	29.67	0.08	0.27%	29.74	29.74	29.65	4,789
Jan 23 2025	29.59	-0.16	-0.54%	29.72	29.79	29.59	28,076
Jan 22 2025	29.75	0.08	0.27%	29.75	29.85	29.73	8,550
Jan 21 2025	29.67	0.16	0.54%	29.55	29.84	29.53	18,366
Jan 20 2025	29.51	0.10	0.34%	29.50	29.59	29.50	5,371
Jan 17 2025	29.41	-0.08	-0.27%	29.41	29.58	29.395	11,489
Jan 16 2025	29.49	0.26	0.89%	29.45	29.60	29.45	4,653
Jan 15 2025	29.23	0.02	0.07%	29.21	29.41	29.21	4,340
Jan 14 2025	29.21	0.18	0.62%	29.25	29.25	29.10	31,970
Jan 13 2025	29.03	-0.19	-0.65%	29.13	29.16	28.94	19,716
Jan 10 2025	29.22	-0.11	-0.38%	29.48	29.48	29.19	17,014
Jan 09 2025	29.33	-0.16	-0.54%	29.34	29.34	29.24	3,257
Jan 08 2025	29.49	0.25	0.85%	29.23	29.55	29.20	8,741
Jan 07 2025	29.24	0.03	0.10%	29.19	29.31	29.19	2,807
Jan 06 2025	29.21	-0.05	-0.17%	29.30	29.37	29.21	14,474
Jan 03 2025	29.26	0.18	0.62%	29.14	29.30	29.13	6,877
Jan 02 2025	29.08	0.18	0.62%	28.88	29.10	28.79	11,384
Dec 30 2024	28.90	-0.15	-0.52%	29.04	29.04	28.90	1,572
Dec 30 2024	29.05	-0.43	-1.46%	29.14	29.14	28.94	6,158
Dec 27 2024	29.48	0.12	0.41%	29.43	29.55	29.43	7,613
Dec 23 2024	29.36	0.10	0.34%	29.30	29.38	29.23	2,348
Dec 23 2024	29.26	0.51	1.77%	28.94	29.26	28.90	12,302
Dec 20 2024	28.75	-0.27	-0.93%	28.99	28.99	28.70	19,658
Dec 19 2024	29.02	-0.44	-1.49%	30.00	30.00	28.85	17,728
Dec 18 2024	29.46	-0.09	-0.30%	29.55	29.55	29.40	5,648
Dec 17 2024	29.55	0.17	0.58%	29.31	29.58	29.30	4,734
Dec 16 2024	29.38	-0.11	-0.37%	29.50	29.50	29.36	13,785
Dec 13 2024	29.49	-0.11	-0.37%	29.53	29.53	29.38	7,835
Dec 12 2024	29.60	-0.07	-0.24%	29.68	29.69	29.55	17,131
Dec 11 2024	29.67	-0.29	-0.97%	29.96	29.96	29.67	5,378
Dec 10 2024	29.96	0.13	0.44%	29.93	30.00	29.85	3,224
Dec 09 2024	29.83	-0.22	-0.73%	30.03	30.03	29.69	4,278
Dec 06 2024	30.05	-0.12	-0.40%	30.15	30.16	30.04	6,800
Dec 05 2024	30.17	0.01	0.03%	30.22	30.26	30.12	3,496
Dec 04 2024	30.16	-0.11	-0.36%	30.25	30.25	30.10	5,164
Dec 03 2024	30.27	0.26	0.87%	30.14	30.30	30.14	26,142
Dec 02 2024	30.01	0.13	0.44%	30.00	30.11	30.00	8,215
Nov 29 2024	29.88	-0.16	-0.53%	29.95	30.00	29.80	8,282
Nov 28 2024	30.04	0.25	0.84%	30.00	30.10	29.99	5,916
Nov 27 2024	29.79	0.19	0.64%	29.68	29.84	29.68	4,421
Nov 26 2024	29.60	-0.39	-1.30%	30.01	30.14	29.60	1,868
Nov 25 2024	29.99	-0.07	-0.23%	30.08	30.20	29.98	4,838
Nov 22 2024	30.06	0.38	1.28%	29.82	30.08	29.82	20,804
Nov 21 2024	29.68	0.03	0.10%	29.88	29.88	29.68	12,058
Nov 20 2024	29.65	-0.29	-0.97%	29.90	29.90	29.64	9,840
Nov 19 2024	29.94	0.25	0.84%	29.59	30.06	29.59	11,763

State Street Global Advi...

Neogrid Participacoes ON

HANetf S&P Global Clean ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions