SYD

Sydney Airport Historical Data

SYD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 5.88 0.03 0.51% 5.82 5.90 5.79 5,553,066
Mar 04 2021 5.85 0.00 0.0% 5.79 6.81 5.78 5,669,275
Mar 03 2021 5.85 0.02 0.34% 5.81 5.86 5.76 3,865,102
Mar 02 2021 5.83 -0.07 -1.19% 6.04 6.06 5.83 6,094,885
Mar 01 2021 5.90 0.05 0.85% 5.96 6.02 5.89 11,962,207
Feb 26 2021 5.85 -0.19 -3.15% 5.95 5.96 5.83 7,634,549
Feb 25 2021 6.04 -0.05 -0.82% 6.04 7.30 5.92 7,878,113
Feb 24 2021 6.09 0.50 8.94% 6.20 6.20 6.02 7,913,367
Feb 23 2021 5.59 0.00 0.0% 5.59 5.59 5.59 0.00
Feb 22 2021 5.59 0.09 1.54% 5.52 5.72 5.515 13,354,117
Feb 19 2021 5.505 -0.03 -0.45% 5.51 7.01 5.00 7,494,554
Feb 18 2021 5.53 -0.17 -2.98% 5.67 5.72 5.515 6,819,522
Feb 17 2021 5.70 0.01 0.18% 5.66 5.73 5.61 6,997,409
Feb 16 2021 5.69 0.08 1.43% 5.60 5.71 5.58 6,148,241
Feb 15 2021 5.61 0.01 0.18% 5.58 5.63 5.56 3,726,158
Feb 12 2021 5.60 -0.12 -2.1% 5.71 5.73 5.59 3,304,121
Feb 11 2021 5.72 -0.02 -0.35% 5.73 5.78 5.71 3,173,714
Feb 10 2021 5.74 -0.01 -0.17% 5.73 5.78 5.72 2,843,069
Feb 09 2021 5.75 -0.06 -1.03% 5.78 5.81 5.72 3,901,774
Feb 08 2021 5.81 -0.09 -1.53% 5.92 5.95 5.78 4,604,970
Feb 05 2021 5.90 0.12 2.08% 5.87 5.92 5.82 3,173,667
Feb 04 2021 5.78 -0.20 -3.34% 5.95 5.95 5.72 6,273,117
Feb 03 2021 5.98 0.15 2.57% 5.93 6.08 5.875 9,648,588
Feb 02 2021 5.83 0.08 1.39% 5.80 5.87 5.77 3,676,476
Feb 01 2021 5.75 0.03 0.52% 5.70 5.78 5.66 4,022,378
Jan 29 2021 5.72 -0.01 -0.17% 5.80 5.88 5.70 5,229,864
Jan 28 2021 5.73 -0.02 -0.35% 5.70 5.775 5.70 5,975,784
Jan 27 2021 5.75 -0.13 -2.21% 5.88 5.88 5.73 6,567,081
Jan 26 2021 5.88 0.00 +0.00% 5.90 5.93 5.86 0.00
Jan 25 2021 5.88 -0.02 -0.34% 5.90 5.93 5.86 2,902,440
Jan 22 2021 5.90 -0.09 -1.42% 5.95 6.03 5.90 6,520,035
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
Jan 01 2021 6.41 0.00 +0.00% 6.38 6.41 6.345 0.00
Dec 31 2020 6.41 0.00 +0.00% 6.38 6.41 6.345 0.00
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 28 2020 6.44 0.00 +0.00% 6.49 6.525 6.43 0.00
Dec 25 2020 6.44 0.00 +0.00% 6.49 6.525 6.43 0.00
Dec 24 2020 6.44 0.00 +0.00% 6.49 6.525 6.43 0.00
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
Dec 21 2020 6.33 -0.13 -2.01% 6.25 6.38 6.23 6,555,092
Dec 18 2020 6.46 -0.10 -1.52% 6.55 6.55 6.37 17,343,210
Dec 17 2020 6.56 -0.05 -0.76% 6.63 6.66 6.52 8,891,831
Dec 16 2020 6.61 -0.07 -1.05% 6.69 6.69 6.595 14,329,159
Dec 15 2020 6.68 0.07 1.06% 6.66 6.71 6.57 16,583,255
Dec 14 2020 6.61 0.03 0.46% 6.60 6.69 6.58 4,633,053
Dec 11 2020 6.58 -0.07 -1.05% 6.59 6.59 6.48 12,253,146
Dec 10 2020 6.65 -0.03 -0.45% 6.65 6.66 6.59 5,766,192
Dec 09 2020 6.68 -0.01 -0.15% 6.68 6.71 6.63 5,196,131
Dec 08 2020 6.69 -0.03 -0.37% 6.72 6.75 6.67 5,701,177
Dec 07 2020 6.715 0.05 0.83% 6.71 6.74 6.63 6,137,086
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:20210306 01:45:23