ASX - Delayed Quote
AUD
SPDR ETFs Australia - State Street SPDR MSCI Australia Select High Dividend Yield ETF (SYI.AX)
33.48
+0.18
(+0.54%)
At close: 3:58:58 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
33.26
33.53
33.19
33.48
33.48
31,293
Nov 5, 2026
33.41
33.41
32.90
33.30
33.30
92,858
Nov 4, 2026
33.09
33.16
32.89
33.07
33.07
26,511
Nov 3, 2026
33.05
33.24
32.95
33.09
33.09
24,646
Nov 2, 2026
33.25
33.37
33.06
33.13
33.13
22,582
Oct 30, 2026
33.20
33.53
33.14
33.19
33.19
33,142
Oct 29, 2026
32.86
33.16
32.86
33.08
33.08
41,596
Oct 28, 2026
32.98
33.07
32.75
32.86
32.86
15,944
Oct 27, 2026
32.99
33.06
32.79
32.99
32.99
25,287
Oct 26, 2026
32.91
33.01
32.68
32.99
32.99
24,320
Oct 23, 2026
32.97
33.10
32.86
33.10
33.10
30,988
Oct 22, 2026
32.69
32.88
32.58
32.84
32.84
35,093
Oct 21, 2026
32.60
32.75
32.52
32.68
32.68
40,037
Oct 20, 2026
32.48
32.55
32.30
32.44
32.44
25,633
Oct 19, 2026
32.37
32.63
32.37
32.51
32.51
19,973
Oct 16, 2026
32.48
32.48
32.14
32.24
32.24
28,765
Oct 15, 2026
31.70
32.23
31.67
32.21
32.21
21,717
Oct 14, 2026
31.69
31.81
31.55
31.62
31.62
34,933
Oct 13, 2026
31.80
31.94
31.68
31.94
31.94
15,850
Oct 12, 2026
31.54
31.68
31.37
31.68
31.68
24,664
Oct 9, 2026
31.35
31.53
31.35
31.50
31.50
17,804
Oct 8, 2026
31.31
31.54
31.26
31.34
31.34
23,089
Oct 7, 2026
31.35
31.45
31.25
31.36
31.36
51,199
Oct 6, 2026
31.17
31.40
31.15
31.29
31.29
60,147
Oct 5, 2026
31.29
31.33
31.12
31.12
31.12
21,673
Oct 2, 2026
31.07
31.16
30.98
31.10
31.10
18,940
Oct 1, 2026
31.50
31.50
30.92
30.92
30.92
52,855
Sep 30, 2026
31.50
31.82
31.43
31.74
31.74
66,066
Sep 29, 2026
0.38468
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.55
31.55
31.38
31.46
31.46
53,823
Sep 28, 2026
31.56
31.92
31.56
31.86
31.48
30,767
Sep 25, 2026
31.67
31.67
31.51
31.55
31.17
36,967
Sep 24, 2026
31.54
31.70
31.48
31.67
31.29
33,925
Sep 23, 2026
32.06
32.06
31.67
31.79
31.41
18,301
Sep 22, 2026
32.15
32.15
31.84
31.95
31.56
30,908
Sep 21, 2026
31.74
31.99
31.68
31.99
31.60
33,971
Sep 18, 2026
32.00
32.00
31.79
31.81
31.43
13,164
Sep 17, 2026
31.66
31.99
31.66
31.92
31.53
18,961
Sep 16, 2026
31.70
31.84
31.61
31.65
31.27
34,086
Sep 15, 2026
31.74
31.74
31.53
31.67
31.29
32,462
Sep 14, 2026
31.71
31.72
31.48
31.64
31.26
15,697
Sep 11, 2026
31.27
31.54
31.27
31.49
31.11
26,580
Sep 10, 2026
31.49
31.49
31.10
31.27
30.89
30,730
Sep 9, 2026
31.61
31.61
31.39
31.51
31.13
17,448
Sep 8, 2026
31.94
31.94
31.58
31.60
31.22
78,558
Sep 7, 2026
31.99
32.05
31.90
31.94
31.55
18,880
Sep 4, 2026
32.06
32.14
31.95
31.99
31.60
17,920
Sep 3, 2026
31.78
31.97
31.74
31.97
31.58
45,617
Sep 2, 2026
31.50
31.76
31.44
31.73
31.35
29,793
Sep 1, 2026
31.49
31.59
31.44
31.52
31.14
18,000
Aug 31, 2026
31.36
31.76
31.36
31.58
31.20
20,044
Aug 28, 2026
31.50
31.50
31.36
31.36
30.98
15,887
Aug 27, 2026
31.89
31.89
31.34
31.34
30.96
31,927
Aug 26, 2026
31.78
31.89
31.55
31.55
31.17
18,792
Aug 25, 2026
31.29
31.76
31.29
31.74
31.36
29,438
Aug 24, 2026
31.30
31.35
31.19
31.29
30.91
26,792
Aug 21, 2026
31.37
31.50
31.28
31.38
31.00
52,683
Aug 20, 2026
31.80
31.80
31.31
31.37
30.99
39,464
Aug 19, 2026
31.46
31.60
31.45
31.60
31.22
26,519
Aug 18, 2026
31.15
31.52
31.15
31.47
31.09
70,741
Aug 17, 2026
31.79
31.79
31.12
31.13
30.75
33,024
Aug 14, 2026
31.61
31.61
31.42
31.46
31.08
20,778
Aug 13, 2026
31.40
31.61
31.30
31.54
31.16
47,134
Aug 12, 2026
31.49
31.52
31.29
31.42
31.04
35,379
Aug 11, 2026
31.59
31.59
31.45
31.53
31.15
29,698
Aug 10, 2026
31.81
31.81
31.48
31.58
31.20
58,164
Aug 7, 2026
31.95
31.95
31.77
31.83
31.45
31,465
Aug 6, 2026
31.75
32.05
31.70
31.90
31.51
37,579
Aug 5, 2026
31.81
31.83
31.52
31.78
31.40
118,063
Aug 4, 2026
31.33
31.76
31.33
31.76
31.38
67,594
Aug 3, 2026
31.09
31.29
31.01
31.25
30.87
41,368
Jul 31, 2026
31.30
31.34
31.03
31.03
30.66
27,878
Jul 30, 2026
31.44
31.45
31.22
31.25
30.87
23,979
Jul 29, 2026
31.15
31.58
31.15
31.44
31.06
70,834
Jul 28, 2026
30.72
31.08
30.64
31.02
30.65
46,131
Jul 27, 2026
30.50
30.74
30.50
30.70
30.33
34,156
Jul 24, 2026
30.41
30.44
30.27
30.38
30.01
23,465
Jul 23, 2026
30.55
30.69
30.36
30.38
30.01
46,502
Jul 22, 2026
30.40
30.45
30.26
30.40
30.03
25,566
Jul 21, 2026
30.59
30.59
30.37
30.40
30.03
70,225
Jul 20, 2026
30.68
30.70
30.56
30.61
30.24
28,215
Jul 17, 2026
30.43
30.63
30.42
30.50
30.13
49,078
Jul 16, 2026
30.55
30.55
30.37
30.42
30.05
30,340
Jul 15, 2026
30.50
30.60
30.29
30.34
29.97
52,697
Jul 14, 2026
30.60
30.60
30.40
30.53
30.16
34,168
Jul 13, 2026
30.59
30.62
30.40
30.53
30.16
28,071
Jul 10, 2026
30.50
30.62
30.42
30.44
30.07
30,879
Jul 9, 2026
30.44
30.56
30.29
30.55
30.18
36,506
Jul 8, 2026
30.38
30.52
30.06
30.44
30.07
33,587
Jul 7, 2026
30.39
30.39
30.10
30.38
30.01
67,676
Jul 6, 2026
30.44
30.44
30.14
30.23
29.87
39,082
Jul 3, 2026
30.01
30.36
30.01
30.24
29.87
33,062
Jul 2, 2026
30.00
30.02
29.77
29.95
29.59
74,694
Jul 1, 2026
30.50
30.50
29.83
29.90
29.54
99,547
Jun 30, 2026
30.48
30.48
30.13
30.13
29.77
49,287
Jun 29, 2026
1.317295
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
31.39
31.39
30.13
30.28
29.91
50,584
Jun 26, 2026
31.50
31.50
31.32
31.45
29.77
110,082
Jun 25, 2026
31.60
31.64
31.43
31.47
29.79
70,672
Jun 24, 2026
31.56
31.61
31.46
31.50
29.82
65,282
Jun 23, 2026
31.55
31.62
31.37
31.45
29.77
41,112
Jun 22, 2026
31.24
31.54
31.24
31.38
29.70
59,083
Jun 19, 2026
31.37
31.37
31.11
31.33
29.66
50,018
Jun 18, 2026
31.26
31.39
31.18
31.25
29.58
21,871
Jun 17, 2026
31.15
31.33
31.07
31.26
29.59
39,001
Jun 16, 2026
30.89
31.18
30.79
31.16
29.49
40,466
Jun 15, 2026
31.20
31.27
31.02
31.02
29.36
78,980
Jun 12, 2026
31.01
31.19
31.01
31.01
29.35
27,900
Jun 11, 2026
30.69
30.92
30.63
30.80
29.15
41,187
Jun 10, 2026
30.25
30.66
30.20
30.49
28.86
73,826
Jun 9, 2026
29.90
30.25
29.72
30.23
28.61
40,780
Jun 5, 2026
30.09
30.09
29.90
30.00
28.40
43,672
Jun 4, 2026
30.00
30.11
29.88
29.96
28.36
21,675
Jun 3, 2026
30.35
30.35
29.80
30.00
28.40
47,287
Jun 2, 2026
30.20
30.26
29.75
29.97
28.37
100,206
Jun 1, 2026
30.48
30.48
30.13
30.33
28.71
61,245
May 29, 2026
30.30
30.35
30.15
30.34
28.72
16,460
May 28, 2026
30.28
30.28
30.05
30.13
28.52
40,328
May 27, 2026
30.35
30.42
30.06
30.30
28.68
43,129
May 26, 2026
30.49
30.49
30.23
30.32
28.70
33,671
May 25, 2026
30.58
30.58
30.35
30.43
28.80
33,179
May 22, 2026
30.65
30.65
30.50
30.58
28.95
17,591
May 21, 2026
30.53
30.61
30.25
30.25
28.63
18,986
May 20, 2026
30.58
30.58
30.19
30.22
28.60
31,704
May 19, 2026
30.40
30.64
30.26
30.53
28.90
34,338
May 18, 2026
30.14
30.20
30.04
30.10
28.49
15,870
May 15, 2026
30.00
30.25
30.00
30.06
28.45
22,866
May 14, 2026
29.70
29.81
29.52
29.80
28.21
28,791
May 13, 2026
30.00
30.00
29.59
29.72
28.13
75,022
May 12, 2026
30.33
30.33
29.91
30.05
28.44
35,570
May 11, 2026
30.68
30.68
30.13
30.33
28.71
19,926
May 8, 2026
30.74
30.80
30.36
30.41
28.78
62,226
May 7, 2026
31.00
31.00
30.87
30.90
29.25
24,560
May 6, 2026
30.71
31.45
30.71
30.90
29.25
34,400
May 5, 2026
30.58
30.66
30.40
30.60
28.96
16,789
May 4, 2026
30.80
30.80
30.50
30.65
29.01
20,855
May 1, 2026
31.09
31.09
30.67
30.75
29.11
37,322
Apr 30, 2026
31.00
31.00
30.49
30.67
29.03
8,405
Apr 29, 2026
30.55
30.64
30.48
30.49
28.86
18,912
Apr 28, 2026
31.00
31.00
30.37
30.47
28.84
18,488
Apr 27, 2026
30.80
30.80
30.50
30.58
28.95
20,095
Apr 24, 2026
30.79
30.82
30.60
30.80
29.15
12,160
Apr 23, 2026
30.60
30.65
30.46
30.61
28.97
31,139
Apr 22, 2026
31.20
31.20
30.75
30.76
29.12
33,486
Apr 21, 2026
31.36
31.41
30.99
31.14
29.48
44,163
Apr 20, 2026
31.39
31.39
31.12
31.19
29.52
14,784
Apr 17, 2026
31.40
31.41
31.21
31.39
29.71
40,005
Apr 16, 2026
31.70
31.94
31.41
31.42
29.74
24,774
Apr 15, 2026
31.89
32.02
31.63
31.69
30.00
46,362
Apr 14, 2026
31.95
32.00
31.64
31.81
30.11
34,692
Apr 13, 2026
31.75
31.92
31.73
31.75
30.05
35,756
Apr 10, 2026
31.66
31.75
31.57
31.75
30.05
35,486
Apr 9, 2026
31.41
31.69
31.41
31.66
29.97
22,919
Apr 8, 2026
31.80
31.80
31.30
31.34
29.66
37,090
Apr 7, 2026
30.81
31.26
30.80
31.00
29.34
30,619
Apr 2, 2026
30.54
30.73
30.50
30.52
28.89
19,602
Apr 1, 2026
30.36
30.54
30.25
30.54
28.91
30,329
Mar 31, 2026
30.40
30.45
30.07
30.22
28.60
31,548
Mar 30, 2026
0.231717
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
30.46
30.46
29.88
30.17
28.56
36,000
Mar 27, 2026
30.58
30.80
30.56
30.64
28.78
16,703
Mar 26, 2026
30.85
30.85
30.68
30.72
28.86
17,863
Mar 25, 2026
30.75
30.80
30.59
30.63
28.77
23,015
Mar 24, 2026
30.61
30.78
30.45
30.46
28.61
49,177
Mar 23, 2026
30.23
30.67
30.18
30.58
28.73
32,114
Mar 20, 2026
30.83
31.01
30.55
30.55
28.70
50,380
Mar 19, 2026
30.55
30.91
30.55
30.81
28.94
27,385
Mar 18, 2026
30.75
30.86
30.69
30.83
28.96
27,811
Mar 17, 2026
30.74
30.77
30.59
30.75
28.89
55,536
Mar 16, 2026
30.46
30.74
30.46
30.60
28.75
27,782
Mar 13, 2026
30.21
30.68
30.21
30.54
28.69
21,808
Mar 12, 2026
30.44
30.47
30.18
30.20
28.37
23,854
Mar 11, 2026
30.42
30.67
30.42
30.59
28.74
24,165
Mar 10, 2026
30.72
30.72
30.25
30.37
28.53
29,238
Mar 9, 2026
30.19
30.28
29.65
30.28
28.44
60,201
Mar 6, 2026
30.65
30.74
30.58
30.74
28.88
19,043
Mar 5, 2026
30.80
30.91
30.76
30.80
28.93
19,667
Mar 4, 2026
30.80
30.87
30.47
30.51
28.66
33,900
Mar 3, 2026
31.12
31.19
30.92
31.00
29.12
26,824
Mar 2, 2026
31.31
31.31
30.89
31.15
29.26
38,291
Feb 27, 2026
31.34
31.38
31.18
31.31
29.41
27,959
Feb 26, 2026
31.47
31.54
31.25
31.33
29.43
29,363
Feb 25, 2026
31.28
31.37
31.19
31.29
29.39
27,867
Feb 24, 2026
31.11
31.19
30.92
31.16
29.27
18,036
Feb 23, 2026
31.49
31.55
31.12
31.19
29.30
29,515
Feb 20, 2026
31.35
31.46
31.25
31.45
29.54
13,642
Feb 19, 2026
31.00
31.50
31.00
31.32
29.42
63,802
Feb 18, 2026
30.69
31.00
30.69
30.78
28.91
29,702
Feb 17, 2026
30.55
30.67
30.50
30.57
28.72
166,674
Feb 16, 2026
30.87
30.87
30.40
30.53
28.68
15,978
Feb 13, 2026
30.66
30.78
30.44
30.53
28.68
15,726
Feb 12, 2026
30.64
30.95
30.64
30.69
28.83
31,996
Feb 11, 2026
30.00
30.39
30.00
30.34
28.50
41,903
Feb 10, 2026
30.03
30.06
29.69
29.74
27.94
15,947
Feb 9, 2026
29.73
30.05
29.73
30.00
28.18
47,619
Feb 6, 2026
29.77
29.77
29.45
29.48
27.69
51,057
Feb 5, 2026
29.93
30.07
29.86
30.07
28.25
22,772
Feb 4, 2026
29.54
29.99
29.41
29.93
28.12
40,214
Feb 3, 2026
29.85
29.85
29.64
29.74
27.94
22,665
Feb 2, 2026
29.66
29.83
29.45
29.55
27.76
32,004
Jan 30, 2026
29.64
29.73
29.60
29.66
27.86
34,842
Jan 29, 2026
29.58
29.65
29.39
29.48
27.69
22,846
Jan 28, 2026
29.74
29.74
29.45
29.55
27.76
24,414
Jan 27, 2026
29.44
29.66
29.34
29.65
27.85
56,956
Jan 23, 2026
29.32
29.34
29.18
29.24
27.47
12,704
Jan 22, 2026
29.07
29.41
29.07
29.41
27.63
19,816
Jan 21, 2026
29.07
29.08
28.87
28.89
27.14
34,911
Jan 20, 2026
29.29
29.33
29.18
29.18
27.41
17,898
Jan 19, 2026
29.58
29.59
29.37
29.42
27.64
37,453
Jan 16, 2026
29.34
29.62
29.29
29.57
27.78
39,905
Jan 15, 2026
29.18
29.39
29.10
29.35
27.57
35,915
Jan 14, 2026
29.24
29.45
29.02
29.18
27.41
14,439
Jan 13, 2026
29.21
29.39
29.12
29.24
27.47
14,678
Jan 12, 2026
29.13
29.27
29.00
29.16
27.39
24,292
Jan 9, 2026
29.05
29.18
28.91
28.99
27.23
20,838
Jan 8, 2026
28.85
29.02
28.81
29.02
27.26
41,333
Jan 7, 2026
29.09
29.09
28.85
28.85
27.10
52,237
Jan 6, 2026
29.49
29.49
29.00
29.05
27.29
38,264
Jan 5, 2026
29.42
29.47
29.29
29.35
27.57
19,006
Jan 2, 2026
29.30
29.44
29.25
29.41
27.63
9,094
Dec 31, 2025
29.37
29.40
29.21
29.32
27.54
12,396
Dec 30, 2025
0.372486
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
29.45
29.46
29.30
29.38
27.60
10,601
Dec 29, 2025
29.90
29.90
29.59
29.62
27.47
60,474
Dec 24, 2025
29.85
29.85
29.60
29.69
27.54
41,891
Dec 23, 2025
29.56
29.88
29.50
29.85
27.69
57,760
Dec 22, 2025
29.41
29.57
29.36
29.53
27.39
33,625
Dec 19, 2025
29.22
29.45
29.22
29.41
27.28
37,248
Dec 18, 2025
29.24
29.30
29.12
29.19
27.08
41,507
Dec 17, 2025
29.38
29.38
29.12
29.24
27.12
28,303
Dec 16, 2025
29.55
29.73
29.35
29.41
27.28
40,333
Dec 15, 2025
29.55
29.55
29.44
29.53
27.39
64,651
Dec 12, 2025
29.39
29.60
29.32
29.54
27.40
27,887
Dec 11, 2025
29.30
29.35
29.15
29.23
27.11
17,642
Dec 10, 2025
29.32
29.32
29.08
29.14
27.03
15,224
Dec 9, 2025
29.35
29.47
29.15
29.47
27.34
37,892
Dec 8, 2025
29.24
29.37
29.23
29.34
27.22
28,256
Dec 5, 2025
29.25
29.35
29.15
29.27
27.15
15,976
Dec 4, 2025
29.26
29.36
29.06
29.27
27.15
17,124
Dec 3, 2025
29.29
29.33
29.17
29.19
27.08
24,226
Dec 2, 2025
29.15
29.24
29.15
29.20
27.09
16,488
Dec 1, 2025
29.29
29.30
29.12
29.14
27.03
37,060
Nov 28, 2025
29.30
29.36
29.23
29.30
27.18
7,387
Nov 27, 2025
29.45
29.47
29.31
29.34
27.22
29,747
Nov 26, 2025
29.38
29.54
29.38
29.45
27.32
29,829
Nov 25, 2025
29.40
29.40
29.11
29.23
27.11
83,557
Nov 24, 2025
29.30
29.40
29.19
29.33
27.21
9,700
Nov 21, 2025
29.21
29.25
29.01
29.12
27.01
36,439
Nov 20, 2025
29.34
29.57
29.21
29.53
27.39
22,920
Nov 19, 2025
29.44
29.44
29.24
29.26
27.14
40,735
Nov 18, 2025
29.96
29.96
29.36
29.44
27.31
45,274
Nov 17, 2025
29.90
30.10
29.82
29.96
27.79
32,581
Nov 14, 2025
30.00
30.00
29.81
29.88
27.72
28,434
Nov 13, 2025
30.55
30.55
30.04
30.18
27.99
24,215
Nov 12, 2025
30.60
30.68
30.55
30.55
28.34
18,797
Nov 11, 2025
30.24
30.60
30.24
30.48
28.27
26,770
Nov 10, 2025
30.00
30.26
29.94
30.23
28.04
11,631
Nov 7, 2025
30.16
30.22
29.90
29.94
27.77
31,513
Nov 6, 2025
30.32
30.32
30.11
30.15
27.97
5,919
