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
3,493.00
+36.00 (1.04%)
Sep 23, 2026, 2:35 PM SAST

JSE:STXGBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,429.003,471.003,429.003,471.00-0.40%430
Sep 22, 20263,458.003,482.003,455.003,457.003,457.00-0.06%3,078,446
Sep 21, 20263,476.003,480.003,454.003,459.003,459.00-0.14%44,436
Sep 18, 20263,475.003,485.003,441.003,464.003,464.00-0.03%3,642,175
Sep 17, 20263,480.003,480.003,455.003,465.003,465.00-0.20%1,377,444
Sep 16, 20263,467.003,483.003,460.003,472.003,472.000.35%136,615
Sep 15, 20263,479.003,480.003,467.003,460.003,460.00-0.32%92,575
Sep 14, 20263,448.003,487.003,448.003,471.003,471.000.52%505,290
Sep 11, 20263,469.003,469.003,440.003,453.003,453.00-0.29%1,433,731
Sep 10, 20263,441.003,478.003,441.003,463.003,463.000.26%84,774
Sep 9, 20263,444.003,471.003,443.003,454.003,454.000.17%365,385
Sep 8, 20263,465.003,486.003,446.003,448.003,448.000.09%45,643
Sep 7, 20263,450.003,456.003,434.003,445.003,445.000.15%23,671
Sep 4, 20263,456.003,456.003,431.003,440.003,440.00-0.23%78,833
Sep 3, 20263,444.003,464.003,444.003,448.003,448.000.15%7,158
Sep 2, 20263,460.003,476.003,429.003,443.003,443.00-0.35%22,383
Sep 1, 20263,468.003,480.003,450.003,455.003,455.00-0.37%8,255
Aug 31, 20263,485.003,485.003,461.003,468.003,468.00-0.20%54,424
Aug 28, 20263,459.003,465.003,459.003,475.003,475.000.67%2,046
Aug 27, 20263,459.003,468.003,441.003,452.003,452.000.15%86,198
Aug 26, 20263,460.003,462.003,455.003,447.003,447.00-0.08%31,629
Aug 25, 20263,524.003,524.003,498.003,506.003,449.80-0.14%2,123
Aug 24, 20263,501.003,523.003,501.003,511.003,454.72-0.09%22,095
Aug 21, 20263,528.003,529.003,504.003,514.003,457.67-0.68%12,034
Aug 20, 20263,540.003,556.003,535.003,538.003,481.29-0.14%18,677
Aug 19, 20263,558.003,563.003,533.003,543.003,486.21-0.08%1,958
Aug 18, 20263,555.003,555.003,526.003,546.003,489.160.20%5,506
Aug 17, 20263,523.003,555.003,523.003,539.003,482.27-0.06%50,410
Aug 14, 20263,532.003,553.003,532.003,541.003,484.24-0.03%3,449
Aug 13, 20263,546.003,548.003,521.003,542.003,485.220.34%1,724
Aug 12, 20263,545.003,545.003,521.003,530.003,473.42-0.17%34,474
Aug 11, 20263,550.003,554.003,523.003,536.003,479.32-0.20%132,837
Aug 7, 20263,570.003,571.003,538.003,543.003,486.21-0.87%3,942
Aug 6, 20263,591.003,591.003,560.003,574.003,516.71-0.06%110,142
Aug 5, 20263,600.003,608.003,578.003,576.003,518.68-0.33%143,533
Aug 4, 20263,600.003,611.003,577.003,588.003,530.49-0.55%3,968
Aug 3, 20263,604.003,613.003,585.003,608.003,550.170.22%5,364
Jul 31, 20263,612.003,615.003,595.003,600.003,542.290.11%2,826
Jul 30, 20263,615.003,615.003,580.003,596.003,538.36-1.07%42,627
Jul 29, 20263,643.003,647.003,626.003,635.003,576.730.30%36,571
Jul 28, 20263,645.003,650.003,622.003,624.003,565.910.03%4,562
Jul 27, 20263,626.003,640.003,611.003,623.003,564.92-0.47%574,828
Jul 24, 20263,638.003,668.003,636.003,640.003,581.650.94%10,120
Jul 23, 20263,567.003,617.003,543.003,606.003,548.201.35%8,718
Jul 22, 20263,571.003,580.003,553.003,558.003,500.97-0.36%2,087
Jul 21, 20263,562.003,583.003,558.003,571.003,513.76-0.39%62,448
Jul 20, 20263,608.003,608.003,573.003,585.003,527.53-0.25%46,224
Jul 17, 20263,599.003,610.003,578.003,594.003,536.390.50%285,929
Jul 16, 20263,572.003,585.003,550.003,576.003,518.680.51%3,940
Jul 15, 20263,574.003,574.003,548.003,558.003,500.97-0.08%8,239