Skip to main content
logo
Satrix FINI ETF (JSE:STXFIN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,608.00
+5.00 (0.19%)
Last updated: Sep 22, 2026, 4:19 PM SAST

JSE:STXFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,605.002,630.002,594.002,608.002,608.000.19%143,284
Sep 21, 20262,603.002,618.002,584.002,603.002,603.000.62%38,436
Sep 18, 20262,607.002,607.002,590.002,587.002,587.00-0.65%256,939
Sep 17, 20262,611.002,630.002,579.002,604.002,604.000.23%137,058
Sep 16, 20262,547.002,611.002,547.002,598.002,598.000.27%210,587
Sep 15, 20262,575.002,606.002,543.002,591.002,591.000.35%56,929
Sep 14, 20262,621.002,621.002,570.002,582.002,582.00-0.50%53,154
Sep 11, 20262,620.002,620.002,581.002,595.002,595.000.23%73,683
Sep 10, 20262,670.002,670.002,581.002,589.002,589.00-0.77%28,568
Sep 9, 20262,649.002,649.002,600.002,609.002,609.00-1.14%30,086
Sep 8, 20262,750.002,750.002,599.002,639.002,639.000.23%76,265
Sep 7, 20262,650.002,657.002,637.002,633.002,633.00-0.08%57,298
Sep 4, 20262,636.002,645.002,613.002,635.002,635.000.65%21,895
Sep 3, 20262,587.002,639.002,585.002,618.002,618.000.61%308,442
Sep 2, 20262,700.002,700.002,592.002,602.002,602.00-0.08%78,075
Sep 1, 20262,620.002,621.002,585.002,604.002,604.00-0.80%111,445
Aug 31, 20262,632.002,647.002,606.002,625.002,625.00-0.23%70,801
Aug 28, 20262,627.002,642.002,609.002,631.002,631.001.08%82,567
Aug 27, 20262,625.002,625.002,596.002,603.002,603.00-0.31%35,987
Aug 26, 20262,635.002,635.002,599.002,611.002,611.000.54%75,798
Aug 25, 20262,570.002,605.002,485.002,597.002,597.000.82%113,376
Aug 24, 20262,596.002,621.002,587.002,576.002,576.00-1.23%200,723
Aug 21, 20262,622.002,625.002,593.002,608.002,608.000.46%54,326
Aug 20, 20262,627.002,634.002,599.002,596.002,596.00-1.55%105,522
Aug 19, 20262,630.002,639.002,621.002,637.002,637.000.46%1,093,553
Aug 18, 20262,658.002,658.002,621.002,625.002,625.00-0.57%42,636
Aug 17, 20262,665.002,665.002,622.002,640.002,640.00-0.26%47,262
Aug 14, 20262,652.002,675.002,630.002,647.002,647.00-0.75%30,193
Aug 13, 20262,749.002,749.002,641.002,667.002,667.001.25%214,675
Aug 12, 20262,658.002,666.002,625.002,634.002,634.00-0.79%363,082
Aug 11, 20262,750.002,750.002,643.002,655.002,655.00-1.37%104,909
Aug 7, 20262,700.002,712.002,672.002,692.002,692.00-0.41%114,398
Aug 6, 20262,740.002,766.002,698.002,703.002,703.000.86%29,489
Aug 5, 20262,705.002,733.002,668.002,680.002,680.00-0.63%155,263
Aug 4, 20262,699.002,705.002,668.002,697.002,697.001.20%58,029
Aug 3, 20262,649.002,679.002,649.002,665.002,665.001.10%121,383
Jul 31, 20262,650.002,663.002,624.002,636.002,636.000.76%83,243
Jul 30, 20262,585.002,635.002,576.002,616.002,616.001.12%29,175
Jul 29, 20262,559.002,617.002,559.002,587.002,587.00-0.58%81,937
Jul 28, 20262,605.002,622.002,571.002,602.002,602.000.54%34,783
Jul 27, 20262,586.002,615.002,578.002,588.002,588.000.90%402,436
Jul 24, 20262,530.002,583.002,530.002,565.002,565.000.67%54,136
Jul 23, 20262,600.002,600.002,517.002,548.002,548.00-1.32%97,164
Jul 22, 20262,635.002,635.002,567.002,582.002,582.00-0.33%86,033
Jul 21, 20262,619.002,653.002,619.002,635.002,590.54-0.45%47,831
Jul 20, 20262,654.002,670.002,637.002,647.002,602.34-0.04%51,097
Jul 17, 20262,699.002,699.002,621.002,648.002,603.32-0.75%98,607
Jul 16, 20262,650.002,678.002,645.002,668.002,622.980.87%25,117
Jul 15, 20262,646.002,667.002,631.002,645.002,600.370.04%29,754
Jul 14, 20262,630.002,652.002,599.002,644.002,599.39-0.04%43,765