Skip to main content
logo
Satrix Collective Investment Scheme - Satrix Global Bond ETF (JSE:STXGBD)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,939.00
-9.00 (-0.23%)
Aug 13, 2025, 2:33 PM SAST

JSE:STXGBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,945.003,945.003,919.003,928.003,938.00-0.51%7,231
Aug 12, 20253,974.003,974.003,929.003,948.003,948.00-1.20%12,309
Aug 11, 20253,959.003,996.003,951.003,996.003,996.000.53%919,291
Aug 8, 20253,981.003,981.003,975.003,975.003,975.00-0.18%6,029
Aug 7, 20253,981.003,985.003,964.003,982.003,982.00-0.40%12,727
Aug 6, 20253,982.003,998.003,973.003,998.003,998.00-0.35%53,428
Aug 5, 20254,023.004,038.004,010.004,012.004,012.00-0.25%2,137
Aug 4, 20254,024.004,036.003,997.004,022.004,022.00-0.37%368,958
Aug 1, 20254,025.004,049.004,025.004,037.004,037.001.23%19,896
Jul 31, 20253,991.004,009.003,988.003,988.003,988.000.13%12,315
Jul 30, 20253,980.003,983.003,980.003,983.003,983.00-0.20%327
Jul 29, 20253,969.003,995.003,965.003,991.003,991.000.81%18,622
Jul 28, 20253,966.003,984.003,955.003,959.003,959.00-0.03%2,343,834
Jul 25, 20253,952.003,961.003,930.003,960.003,960.001.18%5,558
Jul 24, 20253,935.003,940.003,910.003,914.003,914.00-0.31%47,600
Jul 23, 20253,910.003,938.003,910.003,926.003,926.000.23%11,651
Jul 22, 20253,940.003,940.003,904.003,917.003,917.00-0.76%9,922
Jul 21, 20253,947.003,970.003,924.003,947.003,947.000.84%207,257
Jul 18, 20253,938.003,942.003,907.003,914.003,914.00-0.53%2,648
Jul 17, 20253,950.003,973.003,935.003,935.003,935.00-0.48%76,379
Jul 16, 20253,981.003,981.003,948.003,954.003,954.00-0.30%7,183
Jul 15, 20253,943.003,966.003,941.003,966.003,966.00-0.50%1,814
Jul 14, 20253,994.003,994.003,962.003,986.003,986.000.18%1,976,554
Jul 11, 20253,981.003,981.003,979.003,979.003,979.000.18%9,482
Jul 10, 20253,950.003,979.003,950.003,972.003,972.000.35%137,159
Jul 9, 20253,985.003,985.003,958.003,958.003,958.000.03%736
Jul 8, 20253,968.003,972.003,943.003,957.003,957.00-0.43%8,146
Jul 7, 20253,988.003,992.003,947.003,974.003,974.000.76%274,043
Jul 4, 20253,954.003,962.003,930.003,944.003,944.000.28%38,547
Jul 3, 20253,950.003,954.003,926.003,933.003,933.00-1.03%36,680
Jul 2, 20253,963.003,980.003,955.003,974.003,974.000.08%127,379
Jul 1, 20253,989.003,989.003,950.003,971.003,971.000.03%7,255
Jun 30, 20253,968.004,000.003,968.003,970.003,970.00-0.58%5,263
Jun 27, 20253,998.004,022.003,993.003,993.003,993.001.01%193
Jun 26, 20253,964.003,973.003,953.003,953.003,953.00-0.58%1,794
Jun 25, 20253,966.003,976.003,950.003,976.003,976.000.30%3,205
Jun 24, 20253,938.003,964.003,938.003,964.003,964.00-1.37%5,322
Jun 23, 20253,988.004,025.003,973.004,019.004,019.001.31%1,095,571
Jun 20, 20254,001.004,012.003,967.003,967.003,967.00-1.24%1,086
Jun 19, 20254,014.004,017.003,993.004,017.004,017.000.83%42,627
Jun 18, 20254,007.004,054.003,984.003,984.003,984.000.58%238,109
Jun 17, 20253,960.003,969.003,937.003,961.003,961.00-0.73%5,676
Jun 13, 20254,024.004,026.003,973.003,990.003,990.000.73%299,719
Jun 12, 20253,936.003,972.003,936.003,961.003,961.000.64%637,835
Jun 11, 20253,911.003,936.003,903.003,936.003,936.000.36%28,523
Jun 10, 20253,932.003,932.003,893.003,922.003,922.000.23%1,112
Jun 9, 20253,894.003,923.003,894.003,913.003,913.00-0.31%2,046
Jun 6, 20253,918.003,925.003,918.003,925.003,925.000.03%2,475
Jun 5, 20253,957.003,957.003,924.003,924.003,924.00-0.05%493
Jun 4, 20253,938.003,950.003,908.003,926.003,926.00-0.98%57,532