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
0.05 0.65% 7.79 02:43:45
Open Price Low Price High Price Close Price Prev Close
7.73 7.69 7.81 7.79 7.74
more quote information »

SYD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.767.837.697.774,730,0800.030.39%
1 Month5.808.045.507.6512,948,9391.9934.31%
3 Months6.048.044.286.867,904,5041.7528.97%
6 Months5.808.044.286.476,643,4971.9934.31%
1 Year5.368.044.286.227,201,8182.4345.34%
3 Years7.0695.6154.286.626,835,7350.7310.34%
5 Years7.4895.6154.286.686,278,3250.314.14%

SYD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 7.74 -0.01 -0.06% 7.71 7.75 7.69 3,088,731
Jul 28 2021 7.745 -0.02 -0.19% 7.76 7.81 7.71 3,494,741
Jul 27 2021 7.76 -0.06 -0.77% 7.81 7.83 7.74 3,945,880
Jul 26 2021 7.82 0.03 0.32% 7.77 7.83 7.74 3,341,483
Jul 23 2021 7.795 0.04 0.45% 7.75 7.81 7.75 5,684,840
Jul 22 2021 7.76 -0.02 -0.26% 7.76 7.83 7.745 7,183,458
Jul 21 2021 7.78 -0.07 -0.89% 7.81 7.85 7.75 9,216,980
Jul 20 2021 7.85 -0.05 -0.63% 7.85 7.90 7.84 7,549,185
Jul 19 2021 7.90 0.00 0.0% 7.85 7.94 7.85 7,869,508
Jul 16 2021 7.90 0.14 1.8% 7.81 7.93 5.50 8,704,518
Jul 15 2021 7.76 -0.05 -0.64% 7.67 7.86 7.65 11,381,245
Jul 14 2021 7.81 -0.05 -0.64% 7.87 7.97 7.74 13,480,042
Jul 13 2021 7.86 0.14 1.81% 7.76 7.92 7.75 10,403,575
Jul 12 2021 7.72 0.00 0.0% 7.72 7.72 7.72 0.00
Jul 09 2021 7.72 -0.11 -1.4% 7.73 7.83 7.67 12,555,426
Jul 08 2021 7.83 0.25 3.3% 7.82 7.88 7.78 16,528,334
Jul 07 2021 7.58 -0.11 -1.43% 7.62 7.70 7.56 25,149,985
Jul 06 2021 7.69 -0.08 -1.03% 7.80 7.82 5.50 32,418,637
Jul 05 2021 7.77 1.97 33.97% 8.00 8.04 5.81 52,577,028
Jul 02 2021 5.80 0.03 0.52% 5.76 5.81 5.75 9,320,046
Jul 01 2021 5.77 -0.02 -0.35% 5.80 5.82 5.76 3,793,695
Jun 30 2021 5.79 0.02 0.35% 5.83 5.84 5.76 4,892,094
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:20210730 23:55:31