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
0.08 1.31% 6.17 04:50:01
Open Price Low Price High Price Close Price Prev Close
6.12 6.11 6.19 6.17 6.09
more quote information »

SYD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.206.296.086.204,344,678-0.03-0.48%
1 Month6.356.485.856.145,870,253-0.18-2.83%
3 Months6.127.305.005.945,867,7490.050.82%
6 Months6.007.495.006.236,498,1910.172.83%
1 Year5.7295.6155.005.948,220,5470.457.87%
3 Years6.5695.6154.376.656,623,658-0.39-5.95%
5 Years6.7595.6154.376.706,144,470-0.58-8.59%

SYD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 6.09 -0.11 -1.77% 6.17 6.19 6.08 4,492,444
Apr 08 2021 6.20 -0.03 -0.48% 6.27 6.28 6.18 3,461,798
Apr 07 2021 6.23 -0.04 -0.64% 6.25 6.28 6.17 4,658,100
Apr 06 2021 6.27 0.21 3.47% 6.20 6.29 6.15 4,766,371
Apr 01 2021 6.06 -0.14 -2.26% 6.15 6.16 6.03 5,180,425
Mar 31 2021 6.20 0.20 3.33% 6.02 6.255 6.01 12,881,085
Mar 30 2021 6.00 -0.01 -0.17% 6.02 6.15 5.99 5,680,616
Mar 29 2021 6.01 0.03 0.5% 5.96 6.035 5.93 6,305,887
Mar 26 2021 5.98 0.02 0.34% 5.91 5.98 5.90 7,203,872
Mar 25 2021 5.96 0.06 1.02% 5.88 5.98 5.85 6,461,320
Mar 24 2021 5.90 -0.13 -2.16% 6.02 6.03 5.90 7,805,379
Mar 23 2021 6.03 -0.11 -1.79% 6.14 6.16 6.02 4,053,612
Mar 22 2021 6.14 -0.17 -2.69% 6.09 6.16 6.065 4,109,287
Mar 19 2021 6.31 0.00 0.0% 6.31 6.31 6.31 0.00
Mar 18 2021 6.31 -0.13 -2.02% 6.38 6.43 6.28 6,070,195
Mar 17 2021 6.44 0.08 1.26% 6.36 6.44 6.29 6,134,143
Mar 16 2021 6.36 0.03 0.47% 6.36 6.48 6.33 7,090,592
Mar 15 2021 6.33 0.01 0.16% 6.35 6.37 6.25 3,439,171
Mar 12 2021 6.32 0.14 2.18% 6.25 6.34 6.24 4,995,027
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:20210412 14:19:50