Satrix Collective Investment Scheme - Satrix Global Balanced Fund of Funds ETF (JSE:STXGLB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,300.00
-376.00 (-6.62%)
Last updated: Aug 1, 2025
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,300.00 | 5,732.00 | 5,300.00 | 5,635.00 | 5,635.00 | -1.28% | 1,247 |
| Jul 31, 2025 | 5,615.00 | 5,765.00 | 5,615.00 | 5,708.00 | 5,708.00 | 0.76% | 7,934 |
| Jul 30, 2025 | 5,688.00 | 5,699.00 | 5,615.00 | 5,665.00 | 5,665.00 | -0.40% | 3,886 |
| Jul 29, 2025 | 5,675.00 | 5,720.00 | 5,675.00 | 5,688.00 | 5,688.00 | 0.57% | 11,436 |
| Jul 28, 2025 | 5,697.00 | 5,698.00 | 5,627.00 | 5,656.00 | 5,656.00 | 0.44% | 14,454 |
| Jul 25, 2025 | 5,575.00 | 5,668.00 | 5,575.00 | 5,631.00 | 5,631.00 | 0.64% | 9,214 |
| Jul 24, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,595.00 | 5,595.00 | 0.23% | 190 |
| Jul 23, 2025 | 5,611.00 | 5,611.00 | 5,560.00 | 5,582.00 | 5,582.00 | 0.13% | 195 |
| Jul 22, 2025 | 5,593.00 | 5,593.00 | 5,564.00 | 5,575.00 | 5,575.00 | -0.41% | 2,338 |
| Jul 21, 2025 | 5,611.00 | 5,612.00 | 5,611.00 | 5,598.00 | 5,598.00 | 0.34% | 173 |
| Jul 18, 2025 | 5,610.00 | 5,610.00 | 5,556.00 | 5,579.00 | 5,579.00 | -0.27% | 3,214 |
| Jul 17, 2025 | 5,572.00 | 5,639.00 | 5,562.00 | 5,594.00 | 5,594.00 | -0.21% | 96,545 |
| Jul 16, 2025 | 5,565.00 | 5,638.00 | 5,565.00 | 5,606.00 | 5,606.00 | 0.29% | 5,575 |
| Jul 15, 2025 | 5,551.00 | 5,626.00 | 5,551.00 | 5,590.00 | 5,590.00 | -0.07% | 7,292 |
| Jul 14, 2025 | 5,630.00 | 5,632.00 | 5,365.00 | 5,594.00 | 5,594.00 | -0.57% | 58,467 |
| Jul 11, 2025 | 5,540.00 | 5,645.00 | 5,531.00 | 5,626.00 | 5,626.00 | 1.37% | 21,862 |
| Jul 10, 2025 | 5,522.00 | 5,585.00 | 5,522.00 | 5,550.00 | 5,550.00 | -0.04% | 1,222 |
| Jul 9, 2025 | 5,611.00 | 5,615.00 | 5,542.00 | 5,552.00 | 5,552.00 | -0.32% | 1,228 |
| Jul 8, 2025 | 5,511.00 | 5,597.00 | 5,511.00 | 5,570.00 | 5,570.00 | 0.34% | 11,849 |
| Jul 7, 2025 | 5,466.00 | 5,602.00 | 5,466.00 | 5,551.00 | 5,551.00 | 0.58% | 112,602 |
| Jul 4, 2025 | 5,468.00 | 5,557.00 | 5,468.00 | 5,519.00 | 5,519.00 | 0.09% | 493 |
| Jul 3, 2025 | 5,540.00 | 5,549.00 | 5,468.00 | 5,514.00 | 5,514.00 | 0.02% | 5,205 |
| Jul 2, 2025 | 5,530.00 | 5,535.00 | 5,491.00 | 5,513.00 | 5,513.00 | 0.93% | 17,033 |
| Jul 1, 2025 | 5,512.00 | 5,512.00 | 5,480.00 | 5,462.00 | 5,462.00 | -0.58% | 10,137 |
| Jun 30, 2025 | 5,536.00 | 5,536.00 | 5,462.00 | 5,494.00 | 5,494.00 | -0.20% | 2,872 |
| Jun 27, 2025 | 5,454.00 | 5,500.00 | 5,454.00 | 5,505.00 | 5,505.00 | 0.82% | 2,510 |
| Jun 26, 2025 | 5,455.00 | 5,489.00 | 5,445.00 | 5,460.00 | 5,460.00 | 0.20% | 1,107 |
| Jun 25, 2025 | 5,450.00 | 5,450.00 | 5,420.00 | 5,449.00 | 5,449.00 | 0.29% | 6,979 |
| Jun 24, 2025 | 5,388.00 | 5,463.00 | 5,388.00 | 5,433.00 | 5,433.00 | -0.48% | 1,590 |
| Jun 23, 2025 | 5,412.00 | 5,503.00 | 5,412.00 | 5,459.00 | 5,459.00 | 0.28% | 3,340 |
| Jun 20, 2025 | 5,450.00 | 5,488.00 | 5,413.00 | 5,444.00 | 5,444.00 | -0.04% | 11,711 |
| Jun 19, 2025 | 5,499.00 | 5,499.00 | 5,411.00 | 5,446.00 | 5,446.00 | -0.04% | 485 |
| Jun 18, 2025 | 5,508.00 | 5,508.00 | 5,412.00 | 5,448.00 | 5,448.00 | 0.11% | 2,513 |
| Jun 17, 2025 | 5,448.00 | 5,475.00 | 5,375.00 | 5,442.00 | 5,442.00 | 0.31% | 1,912 |
| Jun 13, 2025 | 5,468.00 | 5,503.00 | 5,400.00 | 5,425.00 | 5,425.00 | -0.09% | 21,100 |
| Jun 12, 2025 | 5,380.00 | 5,448.00 | 5,375.00 | 5,430.00 | 5,430.00 | 0.30% | 9,011 |
| Jun 11, 2025 | 5,346.00 | 5,369.00 | 5,346.00 | 5,414.00 | 5,414.00 | 0.97% | 5,814 |
| Jun 10, 2025 | 5,358.00 | 5,375.00 | 5,336.00 | 5,362.00 | 5,362.00 | -0.17% | 1,717 |
| Jun 9, 2025 | 5,416.00 | 5,417.00 | 5,342.00 | 5,371.00 | 5,371.00 | -0.37% | 5,408 |
| Jun 6, 2025 | 5,400.00 | 5,400.00 | 5,355.00 | 5,391.00 | 5,391.00 | 0.30% | 500 |
| Jun 5, 2025 | 5,345.00 | 5,411.00 | 5,337.00 | 5,375.00 | 5,375.00 | - | 2,247 |
| Jun 4, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,375.00 | 0.09% | 5,073 |
| Jun 3, 2025 | 5,400.00 | 5,400.00 | 5,345.00 | 5,370.00 | 5,370.00 | -0.13% | 1,774 |
| Jun 2, 2025 | 5,406.00 | 5,417.00 | 5,350.00 | 5,377.00 | 5,377.00 | -0.63% | 3,865 |
| May 30, 2025 | 5,392.00 | 5,401.00 | 5,392.00 | 5,411.00 | 5,411.00 | 0.78% | 737 |
| May 29, 2025 | 5,441.00 | 5,441.00 | 5,350.00 | 5,369.00 | 5,369.00 | -0.50% | 1,695 |
| May 28, 2025 | 5,415.00 | 5,416.00 | 5,350.00 | 5,396.00 | 5,396.00 | 0.47% | 1,287 |
| May 27, 2025 | 5,404.00 | 5,404.00 | 5,327.00 | 5,371.00 | 5,371.00 | 0.67% | 937 |
| May 26, 2025 | 5,350.00 | 5,420.00 | 5,350.00 | 5,335.00 | 5,335.00 | 0.36% | 1,682 |
| May 23, 2025 | 5,364.00 | 5,364.00 | 5,364.00 | 5,316.00 | 5,316.00 | -0.54% | 55 |