SLF.AX - SPDR S&P/ASX 200 Listed Property Fund

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201914.5014.5514.4114.5214.5240,419
Jul 18, 201914.5614.6014.4514.4514.4517,332
Jul 17, 201914.5414.6114.4814.4814.4831,831
Jul 16, 201914.5014.6314.4514.4514.4539,863
Jul 15, 201914.9014.9014.4514.4514.4529,180
Jul 12, 201914.7714.7714.6014.6614.6619,749
Jul 11, 201914.6914.7814.6914.7714.7735,445
Jul 10, 201914.9814.9814.6414.6414.6448,819
Jul 09, 201914.7114.7114.6214.6414.6435,259
Jul 08, 201915.0015.0014.6714.6714.6723,512
Jul 05, 201915.0015.0614.8615.0515.0566,215
Jul 04, 201914.7514.9414.6414.9414.9471,168
Jul 03, 201914.5314.6214.4914.6114.6153,867
Jul 02, 201914.4514.4514.2114.2714.2768,717
Jul 01, 201914.1314.4514.1214.4514.45101,221
Jun 28, 201914.2114.2714.1014.1014.1098,265
Jun 27, 201914.3114.3114.1814.2014.2033,573
Jun 27, 20190.589088 Dividend
Jun 26, 201915.1515.1514.9114.9114.32108,857
Jun 25, 201914.9315.1214.8915.0414.4548,595
Jun 24, 201914.7514.9214.6914.9214.3342,713
Jun 21, 201914.7614.7614.7014.7414.1678,278
Jun 20, 201914.8614.8714.7014.7614.1870,058
Jun 19, 201914.7114.7714.6314.7714.1964,255
Jun 18, 201914.5314.7814.5314.7614.1890,538
Jun 17, 201914.7614.7614.5314.5413.9745,273
Jun 14, 201914.6914.7214.6414.6714.0936,240
Jun 13, 201914.5814.6814.4814.6814.1085,358
Jun 12, 201914.6414.7114.5814.5814.0023,916
Jun 11, 201914.6114.7314.5214.6414.0641,994
Jun 07, 201914.4414.5014.3314.4913.9246,350
Jun 06, 201914.2314.4014.2314.3213.7555,782
Jun 05, 201914.4314.4314.1014.1013.5464,223
Jun 04, 201914.2414.3214.1714.3113.7472,162
Jun 03, 201913.9814.2413.9814.1613.6023,576
May 31, 201913.9414.0913.9013.9913.4431,449
May 30, 201914.2014.2214.0014.0313.48298,502
May 29, 201914.3214.3214.2114.2213.6653,734
May 28, 201914.4814.5014.4114.4113.8471,438
May 27, 201914.4714.4714.3914.4113.8439,244
May 24, 201914.4514.4614.3814.4413.8714,993
May 23, 201914.4314.4614.3614.4513.88716,462
May 22, 201914.2914.3514.1314.2813.7224,073
May 21, 201914.0014.5313.9514.5313.9656,295
May 20, 201914.1714.2914.0514.2913.7335,879
May 17, 201914.1314.2014.0514.0913.5343,927
May 16, 201913.8013.9513.7613.7613.2231,032
May 15, 201913.8713.8713.6913.7913.2515,737
May 14, 201913.8013.8913.7613.7913.2527,894
May 13, 201913.7413.8813.7113.8413.2945,360
May 10, 201913.5613.6913.5613.6613.1244,690
May 09, 201913.5013.6113.5013.5813.0440,638
May 08, 201913.4013.4913.4013.4912.9634,488
May 07, 201913.5613.6413.5213.5613.0235,617
May 06, 201913.5013.5713.4513.5212.9966,021
May 03, 201913.5813.6613.5513.5513.0174,209
May 02, 201913.6713.7213.5813.5813.0440,113
May 01, 201913.8113.8213.7213.7213.1826,181
Apr 30, 201913.8713.8713.7113.7513.2134,874
Apr 29, 201914.1514.1513.8713.9113.3650,912
Apr 26, 201914.0814.1914.0214.1913.6333,529
Apr 24, 201913.9313.9813.8313.9713.4244,365
Apr 23, 201913.7113.7713.7113.7413.2018,349
Apr 18, 201913.9113.9113.6813.6813.1431,516
Apr 17, 201913.8613.8813.7113.7513.2137,703
Apr 16, 201913.8713.8813.8013.8513.3067,155
Apr 15, 201913.9413.9413.8513.8913.3413,349
Apr 12, 201913.8713.9413.8713.9113.3625,700
Apr 11, 201913.7613.8413.7613.8113.2634,018
Apr 10, 201913.7013.7913.6913.7713.239,069
Apr 09, 201913.8013.8013.6913.7113.1734,210
Apr 08, 201913.6713.7813.6513.7313.1919,209
Apr 05, 201913.7513.7613.6213.6813.1441,023
Apr 04, 201914.0014.0013.7713.7913.2532,985
Apr 03, 201914.0014.0714.0014.0113.4611,872
Apr 02, 201913.8913.9913.8913.9113.3623,349
Apr 01, 201914.1214.1313.9613.9613.4127,741
Mar 29, 201914.1514.1714.1014.1213.5617,461
Mar 28, 201914.0714.1314.0614.1213.5622,186
Mar 28, 20190.066297 Dividend
Mar 27, 201914.2314.2314.1314.1813.5620,886
Mar 26, 201914.1114.2214.1114.1813.5638,406
Mar 25, 201913.9814.0913.9814.0813.4630,090
Mar 22, 201914.0214.0814.0014.0013.3840,410
Mar 21, 201913.9014.0013.8713.9913.3749,825
Mar 20, 201913.9614.0113.9514.0013.3819,040
Mar 19, 201913.9214.0013.9113.9813.3618,397
Mar 18, 201913.9513.9513.8813.9213.3162,106
Mar 15, 201913.9513.9713.8813.9513.3442,527
Mar 14, 201913.7013.8313.6913.8213.2145,308
Mar 13, 201913.7313.8113.7213.7813.1733,141
Mar 12, 201913.8613.8713.7813.8313.2244,968
Mar 11, 201913.7813.8413.7813.8013.1931,781
Mar 08, 201913.7913.9213.7713.8013.1937,790
Mar 07, 201913.8013.8713.7813.8413.2325,841
Mar 06, 201913.6813.8013.6513.7413.1423,995
Mar 05, 201913.4913.6713.4713.6113.0131,467
Mar 04, 201913.6013.6313.5413.5512.9513,758
Mar 01, 201913.4013.6213.3913.6013.0026,508
Feb 28, 201913.3013.3913.3013.3112.7236,003
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...