Satrix DIVI ETF (JSE:STXDIV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 304.00
0.00 (0.00%)
Jun 19, 2026, 4:45 PM SAST
JSE:STXDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 299.00 | 304.00 | 299.00 | 304.00 | - | - | 31 |
| Jun 18, 2026 | 301.00 | 308.00 | 301.00 | 304.00 | 304.00 | -0.98% | 118,326 |
| Jun 17, 2026 | 305.00 | 308.00 | 300.00 | 307.00 | 307.00 | 0.66% | 713,524 |
| Jun 15, 2026 | 306.00 | 308.00 | 301.00 | 305.00 | 305.00 | 1.33% | 284,874 |
| Jun 12, 2026 | 304.00 | 304.00 | 296.00 | 301.00 | 301.00 | 2.38% | 660,494 |
| Jun 11, 2026 | 293.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.34% | 690,478 |
| Jun 10, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -1.01% | 256,501 |
| Jun 9, 2026 | 292.00 | 304.00 | 292.00 | 296.00 | 296.00 | -0.67% | 482,453 |
| Jun 8, 2026 | 304.00 | 304.00 | 294.00 | 298.00 | 298.00 | 0.34% | 983,666 |
| Jun 5, 2026 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | - | 1,850,717 |
| Jun 4, 2026 | 295.00 | 298.00 | 295.00 | 297.00 | 297.00 | - | 269,571 |
| Jun 3, 2026 | 297.00 | 299.00 | 295.00 | 297.00 | 297.00 | - | 491,853 |
| Jun 2, 2026 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | - | 165,625 |
| Jun 1, 2026 | 298.00 | 305.00 | 296.00 | 297.00 | 297.00 | -1.00% | 521,315 |
| May 29, 2026 | 300.00 | 304.00 | 299.00 | 300.00 | 300.00 | -0.33% | 236,414 |
| May 28, 2026 | 299.00 | 303.00 | 299.00 | 301.00 | 301.00 | -0.99% | 225,813 |
| May 27, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.33% | 570,911 |
| May 26, 2026 | 299.00 | 304.00 | 299.00 | 303.00 | 303.00 | - | 602,088 |
| May 25, 2026 | 305.00 | 305.00 | 299.00 | 303.00 | 303.00 | 1.68% | 487,395 |
| May 22, 2026 | 304.00 | 304.00 | 297.00 | 298.00 | 298.00 | -1.00% | 168,007 |
| May 21, 2026 | 299.00 | 302.00 | 298.00 | 301.00 | 301.00 | 0.33% | 164,659 |
| May 20, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.01% | 198,070 |
| May 19, 2026 | 301.00 | 302.00 | 296.00 | 297.00 | 297.00 | -1.00% | 362,534 |
| May 18, 2026 | 300.00 | 301.00 | 296.00 | 300.00 | 300.00 | 0.33% | 139,116 |
| May 15, 2026 | 304.00 | 304.00 | 295.00 | 299.00 | 299.00 | -1.64% | 397,113 |
| May 14, 2026 | 305.00 | 305.00 | 302.00 | 304.00 | 304.00 | 0.66% | 150,666 |
| May 13, 2026 | 304.00 | 304.00 | 299.00 | 302.00 | 302.00 | - | 475,054 |
| May 12, 2026 | 303.00 | 303.00 | 300.00 | 302.00 | 302.00 | -0.33% | 720,613 |
| May 11, 2026 | 305.00 | 310.00 | 302.00 | 303.00 | 303.00 | -1.62% | 1,665,391 |
| May 8, 2026 | 315.00 | 315.00 | 306.00 | 308.00 | 308.00 | -0.96% | 351,103 |
| May 7, 2026 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | - | 1,118,756 |
| May 6, 2026 | 310.00 | 313.00 | 305.00 | 311.00 | 311.00 | 2.30% | 791,431 |
| May 5, 2026 | 307.00 | 307.00 | 302.00 | 304.00 | 304.00 | 0.33% | 1,220,249 |
| May 4, 2026 | 304.00 | 309.00 | 301.00 | 303.00 | 303.00 | -0.66% | 617,675 |
| Apr 30, 2026 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | 0.99% | 918,717 |
| Apr 29, 2026 | 305.00 | 313.00 | 301.00 | 302.00 | 302.00 | - | 405,934 |
| Apr 28, 2026 | 313.00 | 313.00 | 301.00 | 302.00 | 302.00 | -0.98% | 702,843 |
| Apr 24, 2026 | 307.00 | 308.00 | 303.00 | 305.00 | 305.00 | -0.65% | 2,546,339 |
| Apr 23, 2026 | 309.00 | 310.00 | 305.00 | 307.00 | 307.00 | -0.65% | 407,177 |
| Apr 22, 2026 | 318.00 | 318.00 | 308.00 | 309.00 | 309.00 | -0.64% | 277,075 |
| Apr 21, 2026 | 310.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.05% | 311,296 |
| Apr 20, 2026 | 319.00 | 319.00 | 311.00 | 314.00 | 311.17 | -0.95% | 499,827 |
| Apr 17, 2026 | 314.00 | 318.00 | 310.00 | 317.00 | 314.14 | 0.96% | 704,029 |
| Apr 16, 2026 | 317.00 | 317.00 | 312.00 | 314.00 | 311.17 | 0.32% | 116,325 |
| Apr 15, 2026 | 315.00 | 317.00 | 312.00 | 313.00 | 310.18 | -0.63% | 233,874 |
| Apr 14, 2026 | 319.00 | 319.00 | 312.00 | 315.00 | 312.16 | 0.64% | 323,248 |
| Apr 13, 2026 | 318.00 | 318.00 | 309.00 | 313.00 | 310.18 | -0.95% | 421,353 |
| Apr 10, 2026 | 315.00 | 317.00 | 312.00 | 316.00 | 313.15 | 1.28% | 315,197 |
| Apr 9, 2026 | 319.00 | 319.00 | 310.00 | 312.00 | 309.19 | -1.27% | 606,834 |
| Apr 8, 2026 | 304.00 | 320.00 | 304.00 | 316.00 | 313.15 | 4.64% | 640,312 |