SYD

Sydney Airport Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Sydney Airport SYD Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.02 0.24% 8.37 03:50:01
Open Price Low Price High Price Close Price Prev Close
8.35 8.34 8.39 8.37 8.35
more quote information »

SYD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.238.398.188.244,068,4000.141.7%
1 Month8.218.754.608.225,596,9090.161.95%
3 Months7.768.754.608.015,983,5720.617.86%
6 Months6.108.754.287.266,668,8222.2737.21%
1 Year6.088.754.286.776,577,2412.2937.66%
3 Years6.4895.6154.286.696,925,3971.8929.17%
5 Years6.6495.6154.286.746,314,6581.7326.05%

SYD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 8.35 0.09 1.09% 8.34 8.40 8.33 5,741,064
Oct 13 2021 8.26 -0.02 -0.24% 8.26 8.29 8.24 3,172,340
Oct 12 2021 8.28 0.04 0.49% 8.25 8.30 8.25 3,173,591
Oct 11 2021 8.24 0.00 0.0% 8.22 8.26 8.21 3,635,163
Oct 08 2021 8.24 0.05 0.61% 8.23 8.26 8.21 5,787,727
Oct 07 2021 8.19 0.03 0.37% 8.23 8.23 8.18 4,573,179
Oct 06 2021 8.16 -0.03 -0.37% 8.20 8.24 8.16 5,519,624
Oct 05 2021 8.19 -0.04 -0.49% 8.18 8.24 8.17 4,127,694
Oct 04 2021 8.23 0.02 0.24% 8.23 8.25 8.20 2,185,062
Oct 01 2021 8.21 -0.03 -0.36% 8.15 8.22 8.15 5,315,073
Sep 30 2021 8.24 0.06 0.8% 8.22 8.26 8.20 11,079,147
Sep 29 2021 8.175 -0.03 -0.3% 8.20 8.23 8.14 5,521,307
Sep 28 2021 8.20 -0.07 -0.85% 8.24 8.26 8.20 4,040,488
Sep 27 2021 8.27 0.00 0.0% 8.29 8.31 8.24 4,163,015
Sep 24 2021 8.27 0.05 0.61% 8.24 8.35 8.23 3,383,832
Sep 23 2021 8.22 -0.01 -0.12% 8.23 8.25 8.19 4,404,676
Sep 22 2021 8.23 -0.01 -0.12% 8.21 8.27 8.20 3,369,645
Sep 21 2021 8.24 0.05 0.61% 8.15 8.27 8.15 5,008,124
Sep 20 2021 8.19 -0.03 -0.36% 8.24 8.25 8.165 6,786,266
Sep 17 2021 8.22 -0.02 -0.24% 8.25 8.75 4.60 13,427,663
Sep 16 2021 8.24 0.04 0.49% 8.21 8.275 6.00 14,456,795
Sep 15 2021 8.20 -0.03 -0.36% 8.22 8.245 8.19 10,038,604
See More Historical Prices ยป
Your Recent History
ASX
SYD
Sydney Air..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211015 20:48:48