Skip to main content
logo
Satrix FINI ETF (JSE:STXFIN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,549.00
-16.00 (-0.62%)
Last updated: May 4, 2026, 3:22 PM SAST

JSE:STXFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,629.002,629.002,592.002,602.002,602.00-0.61%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
Mar 19, 20262,470.002,475.002,401.002,465.002,454.01-0.40%99,381
Mar 18, 20262,522.002,554.002,470.002,475.002,463.97-0.88%98,671
Mar 17, 20262,461.002,507.002,461.002,497.002,485.870.28%46,054
Mar 16, 20262,457.002,495.002,445.002,490.002,478.901.38%207,393
Mar 13, 20262,480.002,480.002,425.002,456.002,445.05-0.49%214,508
Mar 12, 20262,503.002,514.002,460.002,468.002,457.00-1.40%486,489
Mar 11, 20262,583.002,583.002,466.002,503.002,491.84-1.07%159,593
Mar 10, 20262,552.002,576.002,513.002,530.002,518.721.98%137,377
Mar 9, 20262,435.002,500.002,425.002,481.002,469.940.16%199,347
Mar 6, 20262,600.002,600.002,450.002,477.002,465.96-4.18%2,182,781
Mar 5, 20262,680.002,680.002,577.002,585.002,573.48-1.15%780,291
Mar 4, 20262,611.002,632.002,558.002,615.002,603.340.23%332,349
Mar 3, 20262,714.002,714.002,582.002,609.002,597.37-3.48%282,408
Mar 2, 20262,740.002,800.002,667.002,703.002,690.95-1.64%162,057
Feb 27, 20262,768.002,783.002,740.002,748.002,735.75-0.11%102,538
Feb 26, 20262,738.002,773.002,735.002,751.002,738.741.55%217,290
Feb 25, 20262,740.002,740.002,685.002,709.002,696.92-0.81%67,864
Feb 24, 20262,650.002,739.002,650.002,731.002,718.830.59%79,954
Feb 23, 20262,736.002,753.002,692.002,715.002,702.900.11%143,047
Feb 20, 20262,727.002,732.002,699.002,712.002,699.910.44%114,508
Feb 19, 20262,726.002,744.002,711.002,700.002,687.96-0.70%264,191
Feb 18, 20262,695.002,746.002,695.002,719.002,706.881.87%70,280
Feb 17, 20262,674.002,687.002,644.002,669.002,657.100.26%112,744