Satrix 40 ETF (JSE:STX40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,551
-185 (-1.72%)
Sep 23, 2026, 4:15 PM SAST
JSE:STX40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,741.00 | 10,741.00 | 10,522.00 | 10,574.00 | - | -1.51% | 193,673 |
| Sep 22, 2026 | 10,980.00 | 10,980.00 | 10,620.00 | 10,736.00 | 10,736.00 | 0.46% | 237,664 |
| Sep 21, 2026 | 10,799.00 | 10,861.00 | 10,660.00 | 10,687.00 | 10,687.00 | -0.10% | 295,763 |
| Sep 18, 2026 | 10,999.00 | 10,999.00 | 10,657.00 | 10,698.00 | 10,698.00 | -0.90% | 280,857 |
| Sep 17, 2026 | 10,752.00 | 10,858.00 | 10,656.00 | 10,795.00 | 10,795.00 | 0.67% | 120,362 |
| Sep 16, 2026 | 10,990.00 | 10,990.00 | 10,674.00 | 10,723.00 | 10,723.00 | -0.19% | 197,749 |
| Sep 15, 2026 | 10,800.00 | 10,940.00 | 10,610.00 | 10,743.00 | 10,743.00 | 0.23% | 226,254 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,686.00 | 10,718.00 | 10,718.00 | -1.71% | 170,680 |
| Sep 11, 2026 | 10,831.00 | 10,965.00 | 10,791.00 | 10,904.00 | 10,904.00 | 0.67% | 683,505 |
| Sep 10, 2026 | 11,150.00 | 11,150.00 | 10,801.00 | 10,831.00 | 10,831.00 | -1.62% | 124,344 |
| Sep 9, 2026 | 11,148.00 | 11,150.00 | 10,911.00 | 11,009.00 | 11,009.00 | -0.38% | 160,123 |
| Sep 8, 2026 | 11,105.00 | 11,132.00 | 10,905.00 | 11,051.00 | 11,051.00 | 0.18% | 141,052 |
| Sep 7, 2026 | 11,150.00 | 11,150.00 | 10,908.00 | 11,031.00 | 11,031.00 | 0.30% | 378,682 |
| Sep 4, 2026 | 10,950.00 | 11,123.00 | 10,883.00 | 10,998.00 | 10,998.00 | -0.11% | 650,323 |
| Sep 3, 2026 | 11,150.00 | 11,150.00 | 10,805.00 | 11,010.00 | 11,010.00 | 1.29% | 721,840 |
| Sep 2, 2026 | 10,992.00 | 11,100.00 | 10,800.00 | 10,870.00 | 10,870.00 | -0.20% | 181,409 |
| Sep 1, 2026 | 10,946.00 | 11,249.00 | 10,815.00 | 10,892.00 | 10,892.00 | -0.70% | 146,464 |
| Aug 31, 2026 | 11,230.00 | 11,249.00 | 10,955.00 | 10,969.00 | 10,969.00 | -0.89% | 466,113 |
| Aug 28, 2026 | 11,154.00 | 11,202.00 | 11,036.00 | 11,068.00 | 11,068.00 | 0.65% | 281,375 |
| Aug 27, 2026 | 11,155.00 | 11,155.00 | 10,920.00 | 10,997.00 | 10,997.00 | -0.35% | 174,319 |
| Aug 26, 2026 | 11,155.00 | 11,155.00 | 10,995.00 | 11,036.00 | 11,036.00 | 0.18% | 114,431 |
| Aug 25, 2026 | 11,190.00 | 11,190.00 | 10,922.00 | 11,016.00 | 11,016.00 | -0.01% | 329,623 |
| Aug 24, 2026 | 11,190.00 | 11,190.00 | 11,011.00 | 11,017.00 | 11,017.00 | -0.85% | 412,914 |
| Aug 21, 2026 | 10,999.00 | 11,183.00 | 10,996.00 | 11,112.00 | 11,112.00 | 2.28% | 299,086 |
| Aug 20, 2026 | 10,999.00 | 10,999.00 | 10,708.00 | 10,864.00 | 10,864.00 | -0.32% | 195,461 |
| Aug 19, 2026 | 10,660.00 | 10,939.00 | 10,561.00 | 10,899.00 | 10,899.00 | 2.38% | 314,681 |
| Aug 18, 2026 | 10,799.00 | 10,799.00 | 10,632.00 | 10,646.00 | 10,646.00 | -0.90% | 200,678 |
| Aug 17, 2026 | 10,650.00 | 10,771.00 | 10,642.00 | 10,743.00 | 10,743.00 | 0.78% | 302,303 |
| Aug 14, 2026 | 10,999.00 | 10,999.00 | 10,598.00 | 10,660.00 | 10,660.00 | -0.13% | 84,031 |
| Aug 13, 2026 | 10,755.00 | 10,774.00 | 10,609.00 | 10,674.00 | 10,674.00 | -0.89% | 272,160 |
| Aug 12, 2026 | 11,000.00 | 11,000.00 | 10,751.00 | 10,770.00 | 10,770.00 | -0.80% | 246,992 |
| Aug 11, 2026 | 11,024.00 | 11,040.00 | 10,809.00 | 10,857.00 | 10,857.00 | -1.09% | 202,123 |
| Aug 7, 2026 | 10,845.00 | 11,040.00 | 10,701.00 | 10,977.00 | 10,977.00 | 2.02% | 178,368 |
| Aug 6, 2026 | 10,820.00 | 10,823.00 | 10,710.00 | 10,760.00 | 10,760.00 | 0.02% | 293,919 |
| Aug 5, 2026 | 10,749.00 | 10,819.00 | 10,672.00 | 10,758.00 | 10,758.00 | 1.25% | 361,057 |
| Aug 4, 2026 | 10,500.00 | 10,674.00 | 10,500.00 | 10,625.00 | 10,625.00 | 1.62% | 296,025 |
| Aug 3, 2026 | 10,452.00 | 10,500.00 | 10,236.00 | 10,456.00 | 10,456.00 | 1.03% | 259,243 |
| Jul 31, 2026 | 10,345.00 | 10,499.00 | 10,300.00 | 10,349.00 | 10,349.00 | -0.40% | 68,596 |
| Jul 30, 2026 | 10,350.00 | 10,460.00 | 10,185.00 | 10,391.00 | 10,391.00 | 1.31% | 325,925 |
| Jul 29, 2026 | 10,338.00 | 10,350.00 | 10,230.00 | 10,257.00 | 10,257.00 | 0.21% | 1,162,319 |
| Jul 28, 2026 | 10,348.00 | 10,348.00 | 10,175.00 | 10,236.00 | 10,236.00 | 0.06% | 336,938 |
| Jul 27, 2026 | 10,200.00 | 10,470.00 | 10,200.00 | 10,230.00 | 10,230.00 | 0.58% | 817,775 |
| Jul 24, 2026 | 10,200.00 | 10,200.00 | 10,001.00 | 10,171.00 | 10,171.00 | 0.76% | 857,014 |
| Jul 23, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,094.00 | 10,094.00 | -0.82% | 1,090,112 |
| Jul 22, 2026 | 10,248.00 | 10,250.00 | 10,056.00 | 10,177.00 | 10,177.00 | 0.76% | 215,561 |
| Jul 21, 2026 | 10,200.00 | 10,409.00 | 10,149.00 | 10,199.00 | 10,100.69 | -0.01% | 194,331 |
| Jul 20, 2026 | 10,438.00 | 10,438.00 | 10,155.00 | 10,200.00 | 10,101.68 | -0.52% | 279,370 |
| Jul 17, 2026 | 10,440.00 | 10,440.00 | 10,201.00 | 10,253.00 | 10,154.17 | -0.81% | 224,615 |
| Jul 16, 2026 | 10,433.00 | 10,470.00 | 10,284.00 | 10,337.00 | 10,237.36 | -0.29% | 126,666 |
| Jul 15, 2026 | 10,420.00 | 10,446.00 | 10,250.00 | 10,367.00 | 10,267.07 | 0.48% | 470,091 |