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 ISIN Company Description
Sydney Airport SYD Australian Stock Exchange Ordinary Share AU000000SYD9
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.17% 5.74 5.67 5.86 5.81 5.75 02:10:53
more quote information »

SYD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.705.865.445.5412,755,3990.040.7%
1 Month6.207.085.446.1513,178,018-0.46-7.42%
3 Months5.507.085.405.9411,589,7400.244.36%
6 Months8.629.094.376.2911,240,482-2.88-33.41%
1 Year8.089.304.376.917,577,193-2.34-28.96%
3 Years7.079.304.376.965,908,314-1.33-18.81%
5 Years5.279.304.376.755,943,7540.478.92%

SYD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 5.74 -0.01 -0.17% 5.81 5.86 5.67 5,755,938
Jul 02 2020 5.75 0.02 0.35% 5.83 5.83 5.71 5,844,633
Jul 01 2020 5.73 0.03 0.53% 5.66 5.79 5.60 5,642,570
Jun 30 2020 5.70 0.24 4.4% 5.57 5.73 5.52 15,126,246
Jun 29 2020 5.46 -0.12 -2.15% 5.49 5.55 5.44 9,094,355
Jun 26 2020 5.58 0.09 1.64% 5.51 5.645 5.49 13,571,998
Jun 25 2020 5.49 -0.38 -6.47% 5.70 5.77 5.48 22,712,674
Jun 24 2020 5.87 -0.06 -1.01% 5.96 5.98 5.85 14,549,442
Jun 23 2020 5.93 -0.02 -0.34% 6.05 6.11 5.93 7,646,943
Jun 22 2020 5.95 -0.10 -1.65% 6.00 6.04 5.93 10,013,487
Jun 19 2020 6.05 -0.13 -2.1% 6.17 6.21 6.03 25,821,082
Jun 18 2020 6.18 -0.06 -0.96% 6.20 6.25 6.15 11,989,203
Jun 17 2020 6.24 -0.02 -0.32% 6.34 6.34 6.22 9,321,670
Jun 16 2020 6.26 0.10 1.62% 6.35 6.41 6.17 12,675,072
Jun 15 2020 6.16 -0.35 -5.38% 6.44 6.47 6.13 11,295,854
Jun 12 2020 6.51 -0.10 -1.51% 6.30 6.51 6.25 13,668,831
Jun 11 2020 6.61 -0.36 -5.16% 6.78 6.87 6.59 10,483,762
Jun 10 2020 6.97 -0.08 -1.13% 7.00 7.07 6.95 11,993,190
Jun 09 2020 7.05 0.58 8.96% 6.80 7.08 6.78 17,241,163
Jun 05 2020 6.47 0.38 6.24% 6.27 6.49 6.21 16,946,670
Jun 04 2020 6.09 -0.01 -0.16% 6.20 6.21 6.06 12,536,353
See More Historical Prices »
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:20200704 03:36:17