Satrix DIVI ETF (JSE:STXDIV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 287.00
-3.00 (-1.03%)
Sep 23, 2026, 3:54 PM SAST
JSE:STXDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 289.00 | 289.00 | 285.00 | 287.00 | - | -1.03% | 1,014,400 |
| Sep 22, 2026 | 292.00 | 292.00 | 287.00 | 290.00 | 290.00 | - | 141,975 |
| Sep 21, 2026 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.34% | 422,031 |
| Sep 18, 2026 | 293.00 | 293.00 | 289.00 | 291.00 | 291.00 | -0.34% | 382,169 |
| Sep 17, 2026 | 286.00 | 293.00 | 286.00 | 292.00 | 292.00 | 0.34% | 405,995 |
| Sep 16, 2026 | 292.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.34% | 266,597 |
| Sep 15, 2026 | 290.00 | 292.00 | 287.00 | 290.00 | 290.00 | - | 364,766 |
| Sep 14, 2026 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | -1.02% | 537,908 |
| Sep 11, 2026 | 294.00 | 294.00 | 291.00 | 293.00 | 293.00 | - | 191,596 |
| Sep 10, 2026 | 294.00 | 297.00 | 291.00 | 293.00 | 293.00 | -1.01% | 892,091 |
| Sep 9, 2026 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | -0.34% | 200,923 |
| Sep 8, 2026 | 300.00 | 300.00 | 294.00 | 297.00 | 297.00 | - | 313,815 |
| Sep 7, 2026 | 299.00 | 299.00 | 294.00 | 297.00 | 297.00 | - | 420,050 |
| Sep 4, 2026 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | 0.34% | 387,500 |
| Sep 3, 2026 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1.37% | 648,290 |
| Sep 2, 2026 | 298.00 | 298.00 | 291.00 | 292.00 | 292.00 | -0.68% | 897,278 |
| Sep 1, 2026 | 292.00 | 297.00 | 292.00 | 294.00 | 294.00 | -0.68% | 281,502 |
| Aug 31, 2026 | 298.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.67% | 506,908 |
| Aug 28, 2026 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 0.68% | 365,003 |
| Aug 27, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 0.34% | 352,968 |
| Aug 26, 2026 | 298.00 | 298.00 | 294.00 | 295.00 | 295.00 | -0.34% | 356,685 |
| Aug 25, 2026 | 305.00 | 305.00 | 293.00 | 296.00 | 296.00 | - | 654,710 |
| Aug 24, 2026 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.67% | 254,020 |
| Aug 21, 2026 | 299.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 184,665 |
| Aug 20, 2026 | 299.00 | 299.00 | 293.00 | 296.00 | 296.00 | -0.67% | 292,330 |
| Aug 19, 2026 | 299.00 | 299.00 | 293.00 | 298.00 | 298.00 | 1.02% | 411,295 |
| Aug 18, 2026 | 299.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.34% | 252,707 |
| Aug 17, 2026 | 301.00 | 301.00 | 295.00 | 296.00 | 296.00 | -0.67% | 320,982 |
| Aug 14, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 267,744 |
| Aug 13, 2026 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 467,907 |
| Aug 12, 2026 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 240,361 |
| Aug 11, 2026 | 305.00 | 305.00 | 298.00 | 300.00 | 300.00 | -0.66% | 421,089 |
| Aug 7, 2026 | 303.00 | 303.00 | 299.00 | 302.00 | 302.00 | 0.67% | 400,373 |
| Aug 6, 2026 | 301.00 | 302.00 | 299.00 | 300.00 | 300.00 | 0.33% | 467,086 |
| Aug 5, 2026 | 303.00 | 304.00 | 299.00 | 299.00 | 299.00 | -0.33% | 1,182,648 |
| Aug 4, 2026 | 298.00 | 301.00 | 295.00 | 300.00 | 300.00 | 1.01% | 944,629 |
| Aug 3, 2026 | 291.00 | 298.00 | 291.00 | 297.00 | 297.00 | 1.02% | 1,342,811 |
| Jul 31, 2026 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.34% | 418,290 |
| Jul 30, 2026 | 290.00 | 297.00 | 285.00 | 295.00 | 295.00 | 1.03% | 1,065,597 |
| Jul 29, 2026 | 293.00 | 294.00 | 289.00 | 292.00 | 292.00 | 0.34% | 102,794 |
| Jul 28, 2026 | 294.00 | 294.00 | 289.00 | 291.00 | 291.00 | - | 1,063,996 |
| Jul 27, 2026 | 293.00 | 293.00 | 289.00 | 291.00 | 291.00 | 1.39% | 4,649,889 |
| Jul 24, 2026 | 286.00 | 288.00 | 281.00 | 287.00 | 287.00 | 1.06% | 200,678 |
| Jul 23, 2026 | 289.00 | 289.00 | 281.00 | 284.00 | 284.00 | -1.39% | 872,070 |
| Jul 22, 2026 | 293.00 | 296.00 | 287.00 | 288.00 | 288.00 | -0.30% | 313,664 |
| Jul 21, 2026 | 294.00 | 298.00 | 292.00 | 293.00 | 288.87 | -0.68% | 493,575 |
| Jul 20, 2026 | 293.00 | 297.00 | 293.00 | 295.00 | 290.84 | - | 636,580 |
| Jul 17, 2026 | 297.00 | 297.00 | 294.00 | 295.00 | 290.84 | -0.34% | 272,125 |
| Jul 16, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 291.83 | -0.34% | 149,502 |
| Jul 15, 2026 | 299.00 | 299.00 | 293.00 | 297.00 | 292.81 | 0.34% | 131,928 |