Satrix DIVI ETF (JSE:STXDIV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 278.00
-1.00 (-0.36%)
Sep 1, 2025, 3:55 PM SAST
JSE:STXDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 280.00 | 280.00 | 276.00 | 279.00 | 279.00 | -0.71% | 269,381 |
| Aug 28, 2025 | 285.00 | 285.00 | 278.00 | 281.00 | 281.00 | 1.44% | 524,812 |
| Aug 27, 2025 | 283.00 | 283.00 | 276.00 | 277.00 | 277.00 | -1.42% | 307,733 |
| Aug 26, 2025 | 284.00 | 284.00 | 278.00 | 281.00 | 281.00 | -0.71% | 382,320 |
| Aug 25, 2025 | 279.00 | 283.00 | 279.00 | 283.00 | 283.00 | 1.43% | 1,585,214 |
| Aug 22, 2025 | 276.00 | 279.00 | 275.00 | 279.00 | 279.00 | 1.09% | 734,099 |
| Aug 21, 2025 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.36% | 558,069 |
| Aug 20, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 0.73% | 537,445 |
| Aug 19, 2025 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | -0.73% | 533,417 |
| Aug 18, 2025 | 276.00 | 276.00 | 270.00 | 275.00 | 275.00 | 0.36% | 420,719 |
| Aug 15, 2025 | 276.00 | 276.00 | 273.00 | 274.00 | 274.00 | - | 231,596 |
| Aug 14, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1.11% | 363,866 |
| Aug 13, 2025 | 275.00 | 275.00 | 271.00 | 271.00 | 271.00 | -0.73% | 802,663 |
| Aug 12, 2025 | 273.00 | 273.00 | 270.00 | 273.00 | 273.00 | 1.49% | 346,999 |
| Aug 11, 2025 | 275.00 | 275.00 | 267.00 | 269.00 | 269.00 | 0.75% | 1,312,385 |
| Aug 8, 2025 | 269.00 | 271.00 | 267.00 | 267.00 | 267.00 | -1.48% | 265,519 |
| Aug 7, 2025 | 274.00 | 274.00 | 266.00 | 271.00 | 271.00 | - | 755,657 |
| Aug 6, 2025 | 274.00 | 274.00 | 267.00 | 271.00 | 271.00 | 0.74% | 1,624,625 |
| Aug 5, 2025 | 274.00 | 274.00 | 267.00 | 269.00 | 269.00 | - | 264,478 |
| Aug 4, 2025 | 275.00 | 275.00 | 268.00 | 269.00 | 269.00 | -0.74% | 811,163 |
| Aug 1, 2025 | 279.00 | 279.00 | 266.00 | 271.00 | 271.00 | 0.37% | 1,154,363 |
| Jul 31, 2025 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | -1.82% | 323,742 |
| Jul 30, 2025 | 272.00 | 275.00 | 271.00 | 275.00 | 275.00 | - | 1,444,386 |
| Jul 29, 2025 | 279.00 | 279.00 | 271.00 | 275.00 | 275.00 | 0.36% | 461,920 |
| Jul 28, 2025 | 275.00 | 279.00 | 270.00 | 274.00 | 274.00 | -0.36% | 620,190 |
| Jul 25, 2025 | 277.00 | 277.00 | 271.00 | 275.00 | 275.00 | -0.72% | 565,969 |
| Jul 24, 2025 | 277.00 | 278.00 | 275.00 | 277.00 | 277.00 | - | 200,922 |
| Jul 23, 2025 | 278.00 | 278.00 | 275.00 | 277.00 | 277.00 | 1.47% | 213,717 |
| Jul 22, 2025 | 276.00 | 277.00 | 273.00 | 273.00 | 273.00 | -1.09% | 1,096,413 |
| Jul 21, 2025 | 274.00 | 277.00 | 272.00 | 276.00 | 276.00 | 1.85% | 7,237,517 |
| Jul 18, 2025 | 272.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1.12% | 526,632 |
| Jul 17, 2025 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | -0.37% | 43,469 |
| Jul 16, 2025 | 268.00 | 269.00 | 265.00 | 269.00 | 269.00 | -1.47% | 727,720 |
| Jul 15, 2025 | 270.00 | 273.00 | 269.00 | 273.00 | 268.59 | 1.11% | 295,349 |
| Jul 14, 2025 | 272.00 | 272.00 | 267.00 | 270.00 | 265.64 | -0.37% | 1,610,511 |
| Jul 11, 2025 | 274.00 | 274.00 | 270.00 | 271.00 | 266.62 | - | 162,502 |
| Jul 10, 2025 | 272.00 | 274.00 | 271.00 | 271.00 | 266.62 | -0.73% | 147,921 |
| Jul 9, 2025 | 271.00 | 273.00 | 269.00 | 273.00 | 268.59 | 1.11% | 332,355 |
| Jul 8, 2025 | 273.00 | 273.00 | 269.00 | 270.00 | 265.64 | -0.37% | 475,555 |
| Jul 7, 2025 | 266.00 | 274.00 | 266.00 | 271.00 | 266.62 | -0.37% | 873,133 |
| Jul 4, 2025 | 273.00 | 274.00 | 268.00 | 272.00 | 267.61 | 0.74% | 2,415,916 |
| Jul 3, 2025 | 269.00 | 272.00 | 267.00 | 270.00 | 265.64 | 1.50% | 743,787 |
| Jul 2, 2025 | 269.00 | 269.00 | 265.00 | 266.00 | 261.70 | 0.76% | 433,063 |
| Jul 1, 2025 | 266.00 | 268.00 | 263.00 | 264.00 | 259.74 | -0.75% | 216,805 |
| Jun 30, 2025 | 267.00 | 267.00 | 263.00 | 266.00 | 261.70 | - | 449,113 |
| Jun 27, 2025 | 265.00 | 266.00 | 262.00 | 266.00 | 261.70 | 1.14% | 151,960 |
| Jun 26, 2025 | 264.00 | 265.00 | 261.00 | 263.00 | 258.75 | 1.15% | 314,576 |
| Jun 25, 2025 | 258.00 | 267.00 | 258.00 | 260.00 | 255.80 | -1.14% | 831,338 |
| Jun 24, 2025 | 266.00 | 266.00 | 262.00 | 263.00 | 258.75 | 0.77% | 614,146 |
| Jun 23, 2025 | 263.00 | 264.00 | 259.00 | 261.00 | 256.78 | -1.14% | 561,637 |