Satrix Collective Investment Scheme in Securities 2 - Satrix GOVI ETF (JSE:STXGVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,110.00
+20.00 (0.25%)
At close: Aug 22, 2025, 5:00 PM SAST
JSE:STXGVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8,099.00 | 8,135.00 | 8,071.00 | 8,110.00 | 8,110.00 | 0.25% | 7,311 |
| Aug 21, 2025 | 8,058.00 | 8,125.00 | 8,058.00 | 8,090.00 | 8,090.00 | -0.05% | 31,669 |
| Aug 20, 2025 | 8,080.00 | 8,120.00 | 8,051.00 | 8,094.00 | 8,094.00 | 0.22% | 9,506 |
| Aug 19, 2025 | 8,090.00 | 8,120.00 | 8,050.00 | 8,076.00 | 8,076.00 | -0.23% | 25,367 |
| Aug 18, 2025 | 8,147.00 | 8,147.00 | 8,067.00 | 8,095.00 | 8,095.00 | 0.11% | 9,988 |
| Aug 15, 2025 | 8,129.00 | 8,129.00 | 8,064.00 | 8,086.00 | 8,086.00 | -0.09% | 37,142 |
| Aug 14, 2025 | 8,045.00 | 8,149.00 | 8,045.00 | 8,093.00 | 8,093.00 | 0.37% | 12,550 |
| Aug 13, 2025 | 8,050.00 | 8,100.00 | 8,039.00 | 8,063.00 | 8,063.00 | - | 17,631 |
| Aug 12, 2025 | 8,017.00 | 8,100.00 | 8,017.00 | 8,063.00 | 8,063.00 | 0.25% | 24,124 |
| Aug 11, 2025 | 8,090.00 | 8,094.00 | 8,028.00 | 8,043.00 | 8,043.00 | -0.11% | 28,749 |
| Aug 8, 2025 | 8,079.00 | 8,087.00 | 8,019.00 | 8,052.00 | 8,052.00 | 0.11% | 2,831 |
| Aug 7, 2025 | 8,007.00 | 8,095.00 | 8,007.00 | 8,043.00 | 8,043.00 | 0.20% | 34,579 |
| Aug 6, 2025 | 8,070.00 | 8,074.00 | 8,006.00 | 8,027.00 | 8,027.00 | -0.20% | 105,844 |
| Aug 5, 2025 | 8,135.00 | 8,150.00 | 8,016.00 | 8,043.00 | 8,043.00 | -0.54% | 40,154 |
| Aug 4, 2025 | 8,099.00 | 8,163.00 | 8,054.00 | 8,087.00 | 8,087.00 | 0.29% | 32,565 |
| Aug 1, 2025 | 8,089.00 | 8,099.00 | 8,021.00 | 8,064.00 | 8,064.00 | -0.01% | 11,079 |
| Jul 31, 2025 | 8,001.00 | 8,099.00 | 7,950.00 | 8,065.00 | 8,065.00 | 1.13% | 64,257 |
| Jul 30, 2025 | 7,978.00 | 8,000.00 | 7,936.00 | 7,975.00 | 7,975.00 | 0.28% | 11,701 |
| Jul 29, 2025 | 7,939.00 | 8,001.00 | 7,921.00 | 7,953.00 | 7,953.00 | 0.18% | 18,257 |
| Jul 28, 2025 | 7,950.00 | 7,989.00 | 7,911.00 | 7,939.00 | 7,939.00 | 0.09% | 39,717 |
| Jul 25, 2025 | 7,950.00 | 7,960.00 | 7,902.00 | 7,932.00 | 7,932.00 | 0.13% | 31,476 |
| Jul 24, 2025 | 7,968.00 | 7,968.00 | 7,909.00 | 7,922.00 | 7,922.00 | -0.20% | 30,607 |
| Jul 23, 2025 | 7,998.00 | 7,998.00 | 7,908.00 | 7,938.00 | 7,938.00 | 0.16% | 3,473 |
| Jul 22, 2025 | 7,930.00 | 7,930.00 | 7,860.00 | 7,925.00 | 7,925.00 | 0.87% | 37,389 |
| Jul 21, 2025 | 7,925.00 | 7,947.00 | 7,833.00 | 7,857.00 | 7,857.00 | -0.14% | 19,329 |
| Jul 18, 2025 | 7,845.00 | 7,919.00 | 7,840.00 | 7,868.00 | 7,868.00 | -0.30% | 13,738 |
| Jul 17, 2025 | 7,974.00 | 7,985.00 | 7,852.00 | 7,892.00 | 7,892.00 | -0.09% | 27,439 |
| Jul 16, 2025 | 7,920.00 | 7,961.00 | 7,869.00 | 7,899.00 | 7,899.00 | -0.83% | 76,355 |
| Jul 15, 2025 | 7,988.00 | 7,999.00 | 7,909.00 | 7,965.00 | 7,920.91 | 0.35% | 7,231 |
| Jul 14, 2025 | 7,969.00 | 7,988.00 | 7,900.00 | 7,937.00 | 7,893.07 | 0.44% | 51,246 |
| Jul 11, 2025 | 8,006.00 | 8,006.00 | 7,887.00 | 7,902.00 | 7,858.26 | -0.48% | 7,952 |
| Jul 10, 2025 | 7,921.00 | 7,988.00 | 7,916.00 | 7,940.00 | 7,896.05 | 0.47% | 113,830 |
| Jul 9, 2025 | 7,925.00 | 7,925.00 | 7,888.00 | 7,903.00 | 7,859.25 | -0.28% | 4,133 |
| Jul 8, 2025 | 7,969.00 | 7,969.00 | 7,906.00 | 7,925.00 | 7,881.13 | - | 12,591 |
| Jul 7, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 7,925.00 | 7,881.13 | -0.74% | 33,875 |
| Jul 4, 2025 | 8,020.00 | 8,047.00 | 7,944.00 | 7,984.00 | 7,939.81 | 0.50% | 9,001 |
| Jul 3, 2025 | 7,970.00 | 8,001.00 | 7,906.00 | 7,944.00 | 7,900.03 | 0.23% | 26,759 |
| Jul 2, 2025 | 7,950.00 | 7,995.00 | 7,910.00 | 7,926.00 | 7,882.13 | 0.10% | 31,328 |
| Jul 1, 2025 | 7,950.00 | 7,956.00 | 7,895.00 | 7,918.00 | 7,874.17 | 0.30% | 6,714 |
| Jun 30, 2025 | 7,930.00 | 7,949.00 | 7,870.00 | 7,894.00 | 7,850.30 | -0.09% | 93,643 |
| Jun 27, 2025 | 7,855.00 | 7,941.00 | 7,837.00 | 7,901.00 | 7,857.26 | -0.18% | 22,519 |
| Jun 26, 2025 | 7,950.00 | 7,989.00 | 7,890.00 | 7,915.00 | 7,871.19 | -0.20% | 21,360 |
| Jun 25, 2025 | 7,868.00 | 7,950.00 | 7,868.00 | 7,931.00 | 7,887.10 | 0.35% | 7,229 |
| Jun 24, 2025 | 7,870.00 | 7,947.00 | 7,870.00 | 7,903.00 | 7,859.25 | 0.42% | 24,749 |
| Jun 23, 2025 | 7,899.00 | 7,899.00 | 7,825.00 | 7,870.00 | 7,826.44 | 0.15% | 23,792 |
| Jun 20, 2025 | 7,815.00 | 7,898.00 | 7,804.00 | 7,858.00 | 7,814.50 | 0.24% | 275,780 |
| Jun 19, 2025 | 7,802.00 | 7,864.00 | 7,802.00 | 7,839.00 | 7,795.61 | -0.14% | 6,356 |
| Jun 18, 2025 | 7,840.00 | 7,889.00 | 7,820.00 | 7,850.00 | 7,806.55 | 0.51% | 59,551 |
| Jun 17, 2025 | 7,762.00 | 7,849.00 | 7,762.00 | 7,810.00 | 7,766.77 | 0.41% | 30,944 |
| Jun 13, 2025 | 7,800.00 | 7,801.00 | 7,752.00 | 7,778.00 | 7,734.95 | -0.56% | 26,129 |