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 Last Traded
-0.085 -1.42% 5.90 02:50:01
Open Price Low Price High Price Close Price Prev Close
5.95 5.90 6.03 5.90 5.985
more quote information »

SYD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.046.275.906.123,981,337-0.14-2.32%
1 Month6.496.565.906.243,568,634-0.59-9.09%
3 Months5.737.495.466.507,167,8900.172.97%
6 Months5.407.495.125.997,720,1750.509.26%
1 Year8.8395.6154.376.089,860,648-2.93-33.18%
3 Years6.8295.6154.376.696,625,329-0.92-13.49%
5 Years6.5995.6154.376.726,163,184-0.69-10.47%

SYD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 5.985 -0.11 -1.72% 6.10 6.12 5.97 6,429,496
Jan 20 2021 6.09 -0.05 -0.81% 6.18 6.27 6.06 5,047,354
Jan 19 2021 6.14 0.03 0.49% 6.09 6.15 6.06 3,563,731
Jan 18 2021 6.11 -0.02 -0.33% 6.12 6.16 6.08 2,323,557
Jan 15 2021 6.13 -0.01 -0.16% 6.14 6.16 6.09 4,742,576
Jan 14 2021 6.14 0.06 0.99% 6.04 6.17 6.04 4,229,468
Jan 13 2021 6.08 -0.10 -1.54% 6.08 6.12 6.03 4,674,363
Jan 12 2021 6.175 -0.08 -1.2% 6.26 6.305 6.16 4,918,897
Jan 11 2021 6.25 -0.07 -1.11% 6.33 6.33 6.24 3,476,036
Jan 08 2021 6.32 0.03 0.48% 6.27 6.32 6.24 2,509,950
Jan 07 2021 6.29 0.05 0.8% 6.33 6.34 6.25 3,993,123
Jan 06 2021 6.24 -0.08 -1.27% 6.27 6.36 6.22 4,886,857
Jan 05 2021 6.32 -0.07 -1.1% 6.32 6.35 6.25 4,803,680
Jan 04 2021 6.39 -0.02 -0.31% 6.41 6.43 6.33 2,179,407
Dec 31 2020 6.41 0.00 0.0% 6.38 6.41 6.345 2,596,033
Dec 30 2020 6.41 -0.11 -1.69% 6.49 6.53 6.39 3,037,069
Dec 29 2020 6.52 0.08 1.24% 6.54 6.56 6.48 2,054,050
Dec 23 2020 6.44 0.08 1.26% 6.49 6.525 6.43 2,599,629
Dec 23 2020 6.36 0.06 0.95% 6.38 6.40 6.34 3,690,455
Dec 22 2020 6.30 -0.03 -0.47% 6.26 6.39 6.26 5,249,374
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:20210122 20:35:23