SYD.AX - Sydney Airport Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20198.478.548.428.488.484,554,068
Oct 21, 20198.318.468.238.458.455,628,468
Oct 18, 20198.408.448.178.228.224,605,010
Oct 17, 20198.538.578.448.448.444,285,838
Oct 16, 20198.458.498.418.498.493,199,182
Oct 15, 20198.248.398.248.378.372,112,904
Oct 14, 20198.278.298.198.198.192,886,162
Oct 11, 20198.298.298.158.218.212,904,039
Oct 10, 20198.258.278.178.218.214,244,716
Oct 09, 20198.128.288.108.238.233,038,959
Oct 08, 20198.218.288.198.248.242,659,039
Oct 07, 20198.158.158.058.148.141,942,239
Oct 04, 20197.938.057.938.038.033,884,375
Oct 03, 20197.988.047.907.957.954,867,342
Oct 02, 20198.188.208.108.108.104,151,048
Oct 01, 20198.038.258.038.258.254,473,792
Sep 30, 20198.108.148.038.038.033,566,201
Sep 27, 20198.018.128.018.108.103,620,535
Sep 26, 20198.008.037.927.997.992,434,125
Sep 25, 20198.018.067.988.028.024,092,818
Sep 24, 20198.028.078.008.018.014,080,918
Sep 23, 20198.078.118.038.048.042,915,017
Sep 20, 20198.188.218.018.018.017,261,779
Sep 19, 20198.068.178.028.158.157,457,617
Sep 18, 20198.088.097.937.977.977,167,403
Sep 17, 20197.908.017.888.018.015,872,710
Sep 16, 20198.028.057.917.917.915,638,258
Sep 13, 20198.078.168.058.098.095,370,318
Sep 12, 20197.988.027.957.997.993,640,385
Sep 11, 20197.988.037.947.957.955,643,142
Sep 10, 20198.158.207.988.008.005,086,417
Sep 09, 20198.248.318.238.268.262,942,925
Sep 06, 20198.388.428.218.248.244,676,987
Sep 05, 20198.528.528.408.418.412,544,072
Sep 04, 20198.508.578.368.438.434,139,480
Sep 03, 20198.318.458.318.428.422,410,049
Sep 02, 20198.398.478.328.368.362,768,055
Aug 30, 20198.428.488.388.438.434,848,472
Aug 29, 20198.418.418.278.338.333,221,770
Aug 28, 20198.338.408.298.408.403,945,593
Aug 27, 20198.208.338.198.308.303,988,167
Aug 26, 20198.098.188.088.188.182,204,312
Aug 23, 20198.088.238.088.168.163,686,509
Aug 22, 20198.268.278.128.158.153,569,708
Aug 21, 20198.258.328.188.258.254,297,723
Aug 20, 20198.328.488.308.318.315,492,563
Aug 19, 20198.288.288.158.258.252,595,717
Aug 16, 20198.118.198.058.108.104,841,736
Aug 15, 20198.218.298.098.098.096,503,945
Aug 14, 20198.398.438.318.378.372,771,503
Aug 13, 20198.628.628.398.428.423,273,190
Aug 12, 20198.358.458.338.448.443,098,864
Aug 09, 20198.358.388.268.358.352,247,967
Aug 08, 20198.148.338.138.338.334,032,508
Aug 07, 20198.108.328.108.278.273,840,120
Aug 06, 20198.108.198.068.098.097,521,772
Aug 05, 20198.548.558.438.488.482,271,474
Aug 02, 20198.508.698.478.688.684,618,244
Aug 01, 20198.438.488.388.448.443,707,915
Jul 31, 20198.358.458.338.368.364,611,758
Jul 30, 20198.368.388.298.328.322,747,142
Jul 29, 20198.308.318.248.308.304,244,189
Jul 26, 20198.308.318.178.228.225,190,690
Jul 25, 20198.258.298.208.298.293,697,815
Jul 24, 20198.218.238.138.178.173,440,612
Jul 23, 20198.078.158.058.138.132,732,890
Jul 22, 20198.108.127.937.987.983,955,005
Jul 19, 20197.908.147.898.138.134,915,212
Jul 18, 20197.978.007.887.947.943,689,822
Jul 17, 20197.918.027.898.018.013,964,037
Jul 16, 20197.857.927.847.877.873,723,375
Jul 15, 20197.887.907.827.857.854,273,440
Jul 12, 20198.058.087.957.977.975,326,854
Jul 11, 20198.038.128.008.108.102,170,993
Jul 10, 20198.118.168.078.098.092,926,091
Jul 09, 20198.008.087.937.997.995,672,185
Jul 08, 20198.208.238.078.098.092,953,267
Jul 05, 20198.208.328.198.278.274,098,939
Jul 04, 20198.208.248.158.208.203,363,911
Jul 03, 20198.108.168.048.168.163,879,706
Jul 02, 20198.088.148.048.098.093,104,425
Jul 01, 20198.058.138.058.088.083,003,493
Jun 28, 20198.148.168.018.048.046,275,235
Jun 27, 20198.058.188.058.158.156,471,480
Jun 27, 20190.195 Dividend
Jun 26, 20198.328.388.288.348.154,405,195
Jun 25, 20198.288.358.278.328.134,543,340
Jun 24, 20198.298.318.178.318.124,825,593
Jun 21, 20198.388.428.238.288.097,724,558
Jun 20, 20198.028.278.018.278.0810,835,100
Jun 19, 20197.787.927.757.927.736,169,302
Jun 18, 20197.777.787.737.747.566,688,705
Jun 17, 20197.787.807.737.737.554,434,831
Jun 14, 20197.827.857.727.747.564,414,868
Jun 13, 20197.797.837.737.797.614,267,639
Jun 12, 20197.807.867.747.747.564,632,895
Jun 11, 20197.657.767.647.767.584,927,850
Jun 07, 20197.467.607.467.607.424,096,761
Jun 06, 20197.437.497.407.447.273,362,806
Jun 05, 20197.457.527.397.407.235,345,623
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...