Satrix Collective Investment Scheme - Satrix MSCI ACWI FEEDER ETF (JSE:STXACW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,137
+47 (0.47%)
Last updated: Sep 22, 2026, 4:35 PM SAST
JSE:STXACW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,182.00 | 10,187.00 | 10,130.00 | 10,137.00 | 10,137.00 | 0.47% | 25,665 |
| Sep 21, 2026 | 10,050.00 | 10,134.00 | 10,017.00 | 10,090.00 | 10,090.00 | 1.09% | 41,155 |
| Sep 18, 2026 | 10,062.00 | 10,067.00 | 9,931.00 | 9,981.00 | 9,981.00 | -0.28% | 253,782 |
| Sep 17, 2026 | 10,054.00 | 10,054.00 | 9,976.00 | 10,009.00 | 10,009.00 | 0.07% | 41,907 |
| Sep 16, 2026 | 10,003.00 | 10,025.00 | 9,944.00 | 10,002.00 | 10,002.00 | 0.58% | 258,293 |
| Sep 15, 2026 | 9,999.00 | 10,005.00 | 9,929.00 | 9,944.00 | 9,944.00 | -0.51% | 108,211 |
| Sep 14, 2026 | 10,000.00 | 10,044.00 | 9,910.00 | 9,995.00 | 9,995.00 | -0.11% | 85,904 |
| Sep 11, 2026 | 9,933.00 | 10,029.00 | 9,933.00 | 10,006.00 | 10,006.00 | 0.69% | 40,775 |
| Sep 10, 2026 | 9,898.00 | 9,991.00 | 9,898.00 | 9,937.00 | 9,937.00 | 0.05% | 39,032 |
| Sep 9, 2026 | 10,007.00 | 10,009.00 | 9,932.00 | 9,932.00 | 9,932.00 | -0.38% | 64,634 |
| Sep 8, 2026 | 10,027.00 | 10,045.00 | 9,935.00 | 9,970.00 | 9,970.00 | -0.41% | 12,333 |
| Sep 7, 2026 | 10,027.00 | 10,027.00 | 9,949.00 | 10,011.00 | 10,011.00 | 0.43% | 125,039 |
| Sep 4, 2026 | 9,977.00 | 10,046.00 | 9,977.00 | 9,968.00 | 9,968.00 | 0.12% | 50,107 |
| Sep 3, 2026 | 9,950.00 | 9,991.00 | 9,919.00 | 9,956.00 | 9,956.00 | 0.23% | 60,300 |
| Sep 2, 2026 | 9,998.00 | 9,998.00 | 9,930.00 | 9,933.00 | 9,933.00 | -0.49% | 127,075 |
| Sep 1, 2026 | 10,059.00 | 10,061.00 | 9,921.00 | 9,982.00 | 9,982.00 | -0.27% | 110,049 |
| Aug 31, 2026 | 10,350.00 | 10,350.00 | 9,991.00 | 10,009.00 | 10,009.00 | -0.63% | 88,043 |
| Aug 28, 2026 | 10,016.00 | 10,101.00 | 9,952.00 | 10,072.00 | 10,072.00 | 1.18% | 85,182 |
| Aug 27, 2026 | 9,972.00 | 10,014.00 | 9,970.00 | 9,955.00 | 9,955.00 | 0.37% | 59,387 |
| Aug 26, 2026 | 9,951.00 | 9,965.00 | 9,929.00 | 9,918.00 | 9,918.00 | 0.25% | 36,239 |
| Aug 25, 2026 | 9,963.00 | 9,984.00 | 9,900.00 | 9,893.00 | 9,893.00 | -0.15% | 86,434 |
| Aug 24, 2026 | 9,930.00 | 9,964.00 | 9,851.00 | 9,908.00 | 9,908.00 | -0.47% | 192,715 |
| Aug 21, 2026 | 9,990.00 | 9,997.00 | 9,916.00 | 9,955.00 | 9,955.00 | -0.36% | 104,890 |
| Aug 20, 2026 | 10,052.00 | 10,057.00 | 9,972.00 | 9,991.00 | 9,991.00 | -0.32% | 200,197 |
| Aug 19, 2026 | 10,068.00 | 10,102.00 | 10,011.00 | 10,023.00 | 10,023.00 | -0.46% | 272,752 |
| Aug 18, 2026 | 10,141.00 | 10,145.00 | 10,040.00 | 10,069.00 | 10,069.00 | -0.79% | 28,839 |
| Aug 17, 2026 | 10,181.00 | 10,202.00 | 10,149.00 | 10,149.00 | 10,149.00 | -0.01% | 101,646 |
| Aug 14, 2026 | 10,196.00 | 10,197.00 | 10,122.00 | 10,150.00 | 10,150.00 | -0.28% | 23,472 |
| Aug 13, 2026 | 10,135.00 | 10,187.00 | 10,063.00 | 10,179.00 | 10,179.00 | 0.99% | 148,028 |
| Aug 12, 2026 | 10,119.00 | 10,119.00 | 10,036.00 | 10,079.00 | 10,079.00 | -0.23% | 263,421 |
| Aug 11, 2026 | 10,145.00 | 10,160.00 | 10,058.00 | 10,102.00 | 10,102.00 | 0.17% | 68,634 |
| Aug 7, 2026 | 10,160.00 | 10,160.00 | 10,064.00 | 10,085.00 | 10,085.00 | -0.64% | 37,260 |
| Aug 6, 2026 | 10,172.00 | 10,172.00 | 10,124.00 | 10,150.00 | 10,150.00 | -0.08% | 70,145 |
| Aug 5, 2026 | 10,223.00 | 10,240.00 | 10,123.00 | 10,158.00 | 10,158.00 | 0.50% | 141,398 |
| Aug 4, 2026 | 10,100.00 | 10,141.00 | 10,069.00 | 10,107.00 | 10,107.00 | 0.65% | 31,796 |
| Aug 3, 2026 | 10,031.00 | 10,080.00 | 9,963.00 | 10,042.00 | 10,042.00 | 1.02% | 49,992 |
| Jul 31, 2026 | 9,998.00 | 10,045.00 | 9,967.00 | 9,941.00 | 9,941.00 | 0.56% | 31,016 |
| Jul 30, 2026 | 9,877.00 | 9,922.00 | 9,786.00 | 9,886.00 | 9,886.00 | -0.42% | 45,213 |
| Jul 29, 2026 | 10,014.00 | 10,046.00 | 9,909.00 | 9,928.00 | 9,928.00 | -0.13% | 28,626 |
| Jul 28, 2026 | 9,994.00 | 10,023.00 | 9,894.00 | 9,941.00 | 9,941.00 | -0.27% | 194,133 |
| Jul 27, 2026 | 10,082.00 | 10,115.00 | 9,948.00 | 9,968.00 | 9,968.00 | -0.61% | 493,430 |
| Jul 24, 2026 | 10,055.00 | 10,139.00 | 10,020.00 | 10,029.00 | 10,029.00 | 0.49% | 539,150 |
| Jul 23, 2026 | 9,927.00 | 10,033.00 | 9,870.00 | 9,980.00 | 9,980.00 | 0.67% | 41,903 |
| Jul 22, 2026 | 9,944.00 | 9,965.00 | 9,882.00 | 9,914.00 | 9,914.00 | -0.11% | 26,161 |
| Jul 21, 2026 | 9,858.00 | 9,963.00 | 9,858.00 | 9,925.00 | 9,925.00 | 0.03% | 21,800 |
| Jul 20, 2026 | 9,864.00 | 9,941.00 | 9,863.00 | 9,922.00 | 9,922.00 | 0.23% | 71,246 |
| Jul 17, 2026 | 9,887.00 | 9,917.00 | 9,810.00 | 9,899.00 | 9,899.00 | -0.62% | 219,155 |
| Jul 16, 2026 | 9,947.00 | 9,989.00 | 9,891.00 | 9,961.00 | 9,961.00 | 0.38% | 96,978 |
| Jul 15, 2026 | 10,000.00 | 10,000.00 | 9,949.00 | 9,923.00 | 9,923.00 | 0.04% | 470,572 |
| Jul 14, 2026 | 9,964.00 | 9,975.00 | 9,926.00 | 9,919.00 | 9,919.00 | -0.14% | 196,835 |