Cloud Atlas (RF) Proprietary Limited - EGE Actively Managed ETF (JSE:EASYGE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,425.00
-11.00 (-0.77%)
Last updated: Sep 30, 2025, 12:23 PM SAST
JSE:EASYGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,421.00 | 1,441.00 | 1,421.00 | 1,439.00 | 1,439.00 | 0.21% | 65,609 |
| Sep 29, 2025 | 1,412.00 | 1,441.00 | 1,401.00 | 1,436.00 | 1,436.00 | 3.61% | 24,995 |
| Sep 26, 2025 | 1,412.00 | 1,415.00 | 1,392.00 | 1,386.00 | 1,386.00 | -1.77% | 244,147 |
| Sep 25, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,411.00 | 1,411.00 | -1.12% | 104,056 |
| Sep 23, 2025 | 1,441.00 | 1,441.00 | 1,434.00 | 1,427.00 | 1,427.00 | 0.14% | 127,392 |
| Sep 22, 2025 | 1,424.00 | 1,429.00 | 1,415.00 | 1,425.00 | 1,425.00 | 1.42% | 23,808 |
| Sep 19, 2025 | 1,410.00 | 1,421.00 | 1,351.00 | 1,405.00 | 1,405.00 | -0.50% | 660,925 |
| Sep 18, 2025 | 1,402.00 | 1,408.00 | 1,388.00 | 1,412.00 | 1,412.00 | 3.14% | 620,745 |
| Sep 17, 2025 | 1,396.00 | 1,396.00 | 1,376.00 | 1,369.00 | 1,369.00 | -0.36% | 101,223 |
| Sep 16, 2025 | 1,394.00 | 1,399.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.22% | 149,200 |
| Sep 15, 2025 | 1,363.00 | 1,377.00 | 1,361.00 | 1,371.00 | 1,371.00 | 1.03% | 81,817 |
| Sep 12, 2025 | 1,365.00 | 1,367.00 | 1,355.00 | 1,357.00 | 1,357.00 | -1.38% | 64,185 |
| Sep 11, 2025 | 1,387.00 | 1,389.00 | 1,377.00 | 1,376.00 | 1,376.00 | 0.22% | 77,794 |
| Sep 10, 2025 | 1,348.00 | 1,377.00 | 1,346.00 | 1,373.00 | 1,373.00 | 5.78% | 45,115 |
| Sep 9, 2025 | 1,302.00 | 1,322.00 | 1,295.00 | 1,298.00 | 1,298.00 | 0.62% | 355,635 |
| Sep 8, 2025 | 1,277.00 | 1,282.00 | 1,272.00 | 1,290.00 | 1,290.00 | 4.20% | 25,167 |
| Sep 5, 2025 | 1,281.00 | 1,281.00 | 1,243.00 | 1,238.00 | 1,238.00 | -2.67% | 15,998 |
| Sep 4, 2025 | 1,271.00 | 1,278.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.76% | 63,547 |
| Sep 3, 2025 | 1,246.00 | 1,249.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1.87% | 26,348 |
| Sep 2, 2025 | 1,244.00 | 1,244.00 | 1,225.00 | 1,227.00 | 1,227.00 | -1.52% | 46,245 |
| Sep 1, 2025 | 1,248.00 | 1,248.00 | 1,246.00 | 1,246.00 | 1,246.00 | - | 42,182 |
| Aug 29, 2025 | 1,271.00 | 1,271.00 | 1,252.00 | 1,246.00 | 1,246.00 | -1.50% | 319,239 |
| Aug 28, 2025 | 1,244.00 | 1,249.00 | 1,243.00 | 1,265.00 | 1,265.00 | 0.72% | 43,992 |
| Aug 27, 2025 | 1,250.00 | 1,263.00 | 1,247.00 | 1,256.00 | 1,256.00 | 0.72% | 131,269 |
| Aug 26, 2025 | 1,220.00 | 1,248.00 | 1,220.00 | 1,247.00 | 1,247.00 | 2.21% | 29,731 |
| Aug 25, 2025 | 1,211.00 | 1,215.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.08% | 46,163 |
| Aug 22, 2025 | 1,209.00 | 1,209.00 | 1,203.00 | 1,221.00 | 1,221.00 | 0.99% | 25,280 |
| Aug 21, 2025 | 1,192.00 | 1,194.00 | 1,185.00 | 1,209.00 | 1,209.00 | 3.87% | 78,214 |
| Aug 20, 2025 | 1,190.00 | 1,199.00 | 1,161.00 | 1,164.00 | 1,164.00 | -3.88% | 33,895 |
| Aug 19, 2025 | 1,246.00 | 1,247.00 | 1,217.00 | 1,211.00 | 1,211.00 | -1.94% | 27,243 |
| Aug 18, 2025 | 1,240.00 | 1,240.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.82% | 47,672 |
| Aug 15, 2025 | 1,228.00 | 1,228.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.29% | 57,435 |
| Aug 14, 2025 | 1,248.00 | 1,248.00 | 1,241.00 | 1,241.00 | 1,241.00 | - | 94,666 |
| Aug 13, 2025 | 1,282.00 | 1,289.00 | 1,258.00 | 1,241.00 | 1,241.00 | -1.97% | 73,066 |
| Aug 12, 2025 | 1,281.00 | 1,281.00 | 1,260.00 | 1,266.00 | 1,266.00 | -1.17% | 213,142 |
| Aug 11, 2025 | 1,274.00 | 1,289.00 | 1,274.00 | 1,281.00 | 1,281.00 | 0.39% | 68,956 |
| Aug 8, 2025 | 1,274.00 | 1,285.00 | 1,261.00 | 1,276.00 | 1,276.00 | - | 74,153 |
| Aug 7, 2025 | 1,260.00 | 1,277.00 | 1,257.00 | 1,276.00 | 1,276.00 | 3.15% | 42,232 |
| Aug 6, 2025 | 1,235.00 | 1,249.00 | 1,235.00 | 1,237.00 | 1,237.00 | 0.16% | 31,420 |
| Aug 5, 2025 | 1,266.00 | 1,268.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.16% | 139,716 |
| Aug 4, 2025 | 1,223.00 | 1,243.00 | 1,223.00 | 1,237.00 | 1,237.00 | 1.06% | 92,544 |
| Aug 1, 2025 | 1,232.00 | 1,232.00 | 1,206.00 | 1,224.00 | 1,224.00 | -3.70% | 99,710 |
| Jul 31, 2025 | 1,262.00 | 1,274.00 | 1,262.00 | 1,271.00 | 1,271.00 | 3.33% | 101,606 |
| Jul 30, 2025 | 1,219.00 | 1,225.00 | 1,219.00 | 1,230.00 | 1,230.00 | 0.49% | 203,222 |
| Jul 29, 2025 | 1,230.00 | 1,232.00 | 1,221.00 | 1,224.00 | 1,224.00 | 1.32% | 68,677 |
| Jul 28, 2025 | 1,205.00 | 1,210.00 | 1,205.00 | 1,208.00 | 1,208.00 | 1.09% | 99,570 |
| Jul 25, 2025 | 1,178.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | 2.58% | 20,916 |
| Jul 24, 2025 | 1,172.00 | 1,173.00 | 1,172.00 | 1,165.00 | 1,165.00 | 1.13% | 40,356 |
| Jul 23, 2025 | 1,150.00 | 1,157.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.96% | 81,043 |
| Jul 22, 2025 | 1,165.00 | 1,165.00 | 1,125.00 | 1,141.00 | 1,141.00 | -4.12% | 53,058 |