Skip to main content
logo
Satrix FINI ETF (JSE:STXFIN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,537.00
-14.00 (-0.55%)
At close: Jun 3, 2026

JSE:STXFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,548.002,548.002,548.002,548.00--0.12%-
Jun 2, 20262,540.002,564.002,521.002,551.002,551.000.04%63,860
Jun 1, 20262,633.002,633.002,554.002,550.002,550.00-1.92%67,922
May 29, 20262,630.002,630.002,595.002,600.002,600.00-0.04%49,086
May 28, 20262,625.002,625.002,589.002,601.002,601.00-1.07%40,495
May 27, 20262,632.002,632.002,605.002,629.002,629.000.11%46,311
May 26, 20262,589.002,633.002,589.002,626.002,626.000.42%448,679
May 25, 20262,600.002,639.002,585.002,615.002,615.001.67%162,221
May 22, 20262,598.002,600.002,566.002,572.002,572.00-0.50%30,820
May 21, 20262,600.002,600.002,564.002,585.002,585.000.51%109,701
May 20, 20262,640.002,640.002,540.002,572.002,572.001.30%85,262
May 19, 20262,550.002,560.002,526.002,539.002,539.00-0.39%39,034
May 18, 20262,535.002,561.002,510.002,549.002,549.000.59%62,173
May 15, 20262,545.002,562.002,524.002,534.002,534.00-0.98%49,730
May 14, 20262,540.002,570.002,513.002,559.002,559.001.79%56,686
May 13, 20262,552.002,559.002,499.002,514.002,514.00-0.44%50,213
May 12, 20262,530.002,534.002,493.002,525.002,525.00-0.71%43,164
May 11, 20262,560.002,578.002,534.002,543.002,543.00-0.82%63,366
May 8, 20262,630.002,640.002,537.002,564.002,564.00-0.74%64,420
May 7, 20262,626.002,626.002,575.002,583.002,583.00-0.04%175,437
May 6, 20262,580.002,624.002,561.002,584.002,584.001.89%1,097,993
May 5, 20262,530.002,566.002,505.002,536.002,536.00-0.31%168,019
May 4, 20262,590.002,590.002,531.002,544.002,544.00-1.20%49,689
Apr 30, 20262,582.002,594.002,557.002,575.002,575.000.12%44,751
Apr 29, 20262,585.002,601.002,570.002,572.002,572.00-0.16%42,449
Apr 28, 20262,582.002,590.002,568.002,576.002,576.000.16%281,096
Apr 24, 20262,585.002,599.002,558.002,572.002,572.00-0.50%216,851
Apr 23, 20262,593.002,602.002,571.002,585.002,585.00-0.31%31,675
Apr 22, 20262,700.002,700.002,584.002,593.002,593.00-0.35%77,868
Apr 21, 20262,629.002,629.002,592.002,602.002,602.00-0.17%53,542
Apr 20, 20262,634.002,643.002,604.002,618.002,606.33-1.13%50,148
Apr 17, 20262,592.002,664.002,592.002,648.002,636.201.61%545,008
Apr 16, 20262,700.002,700.002,595.002,606.002,594.38-0.42%31,543
Apr 15, 20262,622.002,626.002,592.002,617.002,605.330.54%42,729
Apr 14, 20262,600.002,626.002,574.002,603.002,591.400.81%212,283
Apr 13, 20262,700.002,700.002,560.002,582.002,570.49-0.73%94,476
Apr 10, 20262,604.002,616.002,570.002,601.002,589.410.74%1,315,218
Apr 9, 20262,600.002,605.002,576.002,582.002,570.49-2.05%57,647
Apr 8, 20262,550.002,684.002,550.002,636.002,624.255.78%201,008
Apr 7, 20262,500.002,529.002,472.002,492.002,480.89-0.68%1,675,304
Apr 2, 20262,500.002,520.002,450.002,509.002,497.82-0.44%152,743
Apr 1, 20262,539.002,540.002,479.002,520.002,508.771.90%95,147
Mar 31, 20262,475.002,505.002,450.002,473.002,461.981.10%58,247
Mar 30, 20262,460.002,471.002,414.002,446.002,435.10-1.01%258,769
Mar 27, 20262,499.002,499.002,439.002,471.002,459.99-0.88%38,636
Mar 26, 20262,515.002,520.002,470.002,493.002,481.89-0.68%43,749
Mar 25, 20262,483.002,535.002,454.002,510.002,498.812.62%98,163
Mar 24, 20262,400.002,463.002,400.002,446.002,435.10-0.16%171,642
Mar 23, 20262,450.002,599.002,315.002,450.002,439.080.16%1,044,254
Mar 20, 20262,480.002,525.002,449.002,446.002,435.10-0.77%104,503