Singapore markets closed

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

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
591.37-3.38 (-0.57%)
At close: 03:05PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022592.51592.80591.06591.37591.37186
11 Aug 2022593.12595.66593.12594.75594.75117
10 Aug 2022592.18592.18590.74591.06591.0677
09 Aug 2022593.08593.98592.21593.56593.56280
08 Aug 2022597.61598.12596.00596.65596.65249
05 Aug 2022595.72596.72595.60595.82595.8282
04 Aug 2022596.32597.02594.64594.64594.64418
03 Aug 2022592.04592.14589.75590.00590.001,099
02 Aug 2022584.35587.70582.75587.70587.70430
01 Aug 2022588.57588.93586.90586.90586.90264
29 Jul 2022583.30584.47582.81583.45583.45372
28 Jul 2022572.89573.42572.69572.71572.71147
27 Jul 2022567.09569.08566.71568.69568.69290
26 Jul 2022567.73567.73565.32566.95566.95522
25 Jul 2022571.70573.13570.97570.97570.97905
22 Jul 2022574.06575.54573.63575.33575.33435
21 Jul 2022572.35573.01571.22571.30571.30156
20 Jul 2022570.00571.01569.38569.84569.841,820
19 Jul 2022562.97562.97558.80558.80558.80516
18 Jul 2022566.57568.80566.23568.62568.62242
15 Jul 2022561.89563.07561.00562.93562.9366
14 Jul 2022559.51559.79558.42558.80558.801,792
13 Jul 2022564.69564.70563.10563.19563.19166
12 Jul 2022571.00571.00567.98568.09568.09196
11 Jul 2022567.59567.59566.00567.00567.00308
08 Jul 2022566.82568.65566.82567.75567.75158
07 Jul 2022565.51565.90562.52563.91563.91364
06 Jul 2022561.25561.93559.85561.61561.6177
05 Jul 2022557.96557.96555.25556.73556.73278
04 Jul 2022557.05557.22555.25555.25555.251,751
01 Jul 2022547.58548.12545.00548.12548.12474
30 Jun 2022552.49553.13547.38547.38547.38230
29 Jun 2022552.69553.14551.20553.13553.1362
28 Jun 2022562.63562.92559.66561.20561.20367
27 Jun 2022558.82569.45558.82563.17563.17753
24 Jun 2022546.48552.09546.00552.09552.09115
23 Jun 2022539.65543.20539.65543.02543.02319
22 Jun 2022538.24538.24535.60535.60535.60410
21 Jun 2022530.74533.99529.98533.70533.70701
20 Jun 2022530.43530.46526.25526.50526.50153
17 Jun 2022521.65527.42520.00524.51524.51758
16 Jun 2022544.01545.00539.86539.86539.861,801
15 Jun 2022544.85545.80542.00543.00543.00678
14 Jun 2022542.41546.10541.61545.89545.896,253
10 Jun 2022567.10567.18565.00565.00565.00246
09 Jun 2022573.46573.46572.19573.00573.001,620
08 Jun 2022575.00575.47574.40575.26575.26240
07 Jun 2022573.50573.50566.50570.29570.292,092
06 Jun 2022576.00579.00570.37573.50573.50231
03 Jun 2022575.66575.96574.74575.92575.92102
02 Jun 2022577.00577.00570.00571.99571.99377
01 Jun 2022577.35578.30576.00576.00576.00260
31 May 2022589.00589.00578.70579.32579.32454
30 May 2022575.22591.61575.22582.77582.77295
27 May 2022570.85570.90567.00567.00567.00309
26 May 2022558.99561.60558.99560.96560.96196
25 May 2022556.93557.56555.58556.95556.95389
24 May 2022556.10557.12554.60554.60554.60797
23 May 2022557.58557.58553.40553.40553.40929
20 May 2022554.67559.35554.67558.00558.00224
19 May 2022579.38579.38559.00560.23560.231,228
18 May 2022580.54581.66579.30579.50579.502,359
17 May 2022579.73579.73573.20574.00574.00329
16 May 2022580.97580.97578.16579.73579.73338
13 May 2022573.96576.50573.00574.95574.95591
12 May 2022569.17569.99566.66568.70568.70451
11 May 2022575.42576.71574.80576.05576.05136
10 May 2022574.56575.55571.70574.30574.30509
09 May 2022578.78582.01578.68582.01582.01338
06 May 2022582.18582.50579.50582.50582.50787
05 May 2022590.18592.34590.18592.34592.34482
04 May 2022587.66588.13585.50585.50585.5041
03 May 2022590.24590.24583.00583.92583.92662
02 May 2022595.70595.70582.78586.50586.50459
29 Apr 2022599.98599.98596.53596.53596.5388
28 Apr 2022590.54594.00590.00594.00594.001,102
27 Apr 2022583.70584.87582.40582.78582.78304
26 Apr 2022595.50597.10593.21593.21593.21225
22 Apr 2022593.80596.85590.02595.64595.64201
21 Apr 2022598.28601.30598.28600.01600.01228
20 Apr 2022599.66610.00597.00597.24597.24310
19 Apr 2022598.43598.58595.66595.66595.66225
14 Apr 2022593.04597.69593.04595.66595.66452
13 Apr 2022592.84592.92589.40592.92592.92183
12 Apr 2022595.29595.29589.00589.58589.58371
11 Apr 2022602.00602.00597.00597.09597.09388
08 Apr 2022603.71603.71599.42599.87599.87170
07 Apr 2022595.29595.50593.00594.51594.51643
06 Apr 2022596.64596.78594.00595.31595.31458
05 Apr 2022604.23606.37600.00600.70600.70608
04 Apr 2022606.50615.98602.80604.00604.00135
01 Apr 2022617.22617.22598.50606.02606.02578
31 Mar 2022611.98614.40611.58614.10614.10255
30 Mar 2022612.90614.40611.86611.86611.86780
29 Mar 2022612.06612.06607.58609.43609.43633
28 Mar 2022604.99604.99599.47599.47599.4788
25 Mar 2022597.00600.00597.00599.26599.26317
24 Mar 2022603.85603.85592.80594.19594.19556
23 Mar 2022600.48603.46600.48602.86602.86104
22 Mar 2022600.00600.82599.30599.30599.30210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...