Satrix Managers (Pty) Ltd. - Healthcare Innovation Feeder ETF (JSE:STXHLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,989.00
+68.00 (0.98%)
Last updated: Jul 24, 2025
JSE:STXHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,951.00 | 6,951.00 | 6,862.00 | 6,820.00 | 6,820.00 | -3.25% | 1,493 |
| Jul 31, 2025 | 7,034.00 | 7,034.00 | 7,034.00 | 7,049.00 | 7,049.00 | -0.27% | 149 |
| Jul 30, 2025 | 7,060.00 | 7,073.00 | 7,060.00 | 7,068.00 | 7,068.00 | 0.13% | 1,623 |
| Jul 29, 2025 | 7,062.00 | 7,096.00 | 7,026.00 | 7,059.00 | 7,059.00 | 0.04% | 1,476 |
| Jul 28, 2025 | 7,098.00 | 7,127.00 | 7,072.00 | 7,056.00 | 7,056.00 | 0.40% | 24 |
| Jul 25, 2025 | 7,052.00 | 7,069.00 | 7,007.00 | 7,028.00 | 7,028.00 | 0.13% | 3,724 |
| Jul 24, 2025 | 6,989.00 | 6,998.00 | 6,940.00 | 7,019.00 | 7,019.00 | 1.42% | 2,329 |
| Jul 23, 2025 | 6,905.00 | 6,905.00 | 6,863.00 | 6,921.00 | 6,921.00 | 2.47% | 7,182 |
| Jul 22, 2025 | 6,680.00 | 6,813.00 | 6,680.00 | 6,754.00 | 6,754.00 | 0.16% | 2,178 |
| Jul 21, 2025 | 6,790.00 | 6,790.00 | 6,774.00 | 6,743.00 | 6,743.00 | -0.43% | 324 |
| Jul 18, 2025 | 6,842.00 | 6,860.00 | 6,810.00 | 6,772.00 | 6,772.00 | -1.27% | 2,548 |
| Jul 17, 2025 | 6,856.00 | 6,856.00 | 6,845.00 | 6,859.00 | 6,859.00 | 0.04% | 877 |
| Jul 16, 2025 | 6,848.00 | 6,848.00 | 6,848.00 | 6,856.00 | 6,856.00 | 0.37% | 355 |
| Jul 15, 2025 | 6,928.00 | 6,928.00 | 6,813.00 | 6,831.00 | 6,831.00 | -1.19% | 1,236 |
| Jul 14, 2025 | 6,859.00 | 6,923.00 | 6,859.00 | 6,913.00 | 6,913.00 | -0.48% | 1,063 |
| Jul 11, 2025 | 6,947.00 | 7,013.00 | 6,917.00 | 6,946.00 | 6,946.00 | -0.20% | 394 |
| Jul 10, 2025 | 6,875.00 | 6,899.00 | 6,867.00 | 6,960.00 | 6,960.00 | 1.71% | 3,466 |
| Jul 9, 2025 | 6,786.00 | 6,897.00 | 6,786.00 | 6,843.00 | 6,843.00 | -0.28% | 2,114 |
| Jul 8, 2025 | 6,725.00 | 6,782.00 | 6,725.00 | 6,862.00 | 6,862.00 | 1.30% | 1,063 |
| Jul 7, 2025 | 6,779.00 | 6,844.00 | 6,779.00 | 6,774.00 | 6,774.00 | 0.30% | 113 |
| Jul 4, 2025 | 6,756.00 | 6,772.00 | 6,719.00 | 6,754.00 | 6,754.00 | 0.19% | 284 |
| Jul 3, 2025 | 6,784.00 | 6,796.00 | 6,737.00 | 6,741.00 | 6,741.00 | -0.22% | 2,369 |
| Jul 2, 2025 | 6,778.00 | 6,784.00 | 6,728.00 | 6,756.00 | 6,756.00 | 0.63% | 101 |
| Jul 1, 2025 | 6,673.00 | 6,741.00 | 6,673.00 | 6,714.00 | 6,714.00 | -0.43% | 2,493 |
| Jun 30, 2025 | 6,756.00 | 6,783.00 | 6,708.00 | 6,743.00 | 6,743.00 | 0.18% | 1,414 |
| Jun 27, 2025 | 6,795.00 | 6,795.00 | 6,716.00 | 6,731.00 | 6,731.00 | -0.04% | 1,329 |
| Jun 26, 2025 | 6,682.00 | 6,754.00 | 6,682.00 | 6,734.00 | 6,734.00 | 1.02% | 3,064 |
| Jun 25, 2025 | 6,756.00 | 6,756.00 | 6,707.00 | 6,666.00 | 6,666.00 | 0.17% | 348 |
| Jun 24, 2025 | 6,700.00 | 6,700.00 | 6,603.00 | 6,655.00 | 6,655.00 | -0.43% | 1,508 |
| Jun 23, 2025 | 6,665.00 | 6,746.00 | 6,665.00 | 6,684.00 | 6,684.00 | 0.38% | 1,532 |
| Jun 20, 2025 | 6,733.00 | 6,750.00 | 6,733.00 | 6,659.00 | 6,659.00 | 0.17% | 1,533 |
| Jun 19, 2025 | 6,597.00 | 6,652.00 | 6,597.00 | 6,648.00 | 6,648.00 | -0.46% | 73 |
| Jun 18, 2025 | 6,729.00 | 6,747.00 | 6,729.00 | 6,679.00 | 6,679.00 | -0.24% | 1,371 |
| Jun 17, 2025 | 6,699.00 | 6,703.00 | 6,646.00 | 6,695.00 | 6,695.00 | -1.56% | 1,037 |
| Jun 13, 2025 | 6,819.00 | 6,861.00 | 6,819.00 | 6,801.00 | 6,801.00 | -0.40% | 74 |
| Jun 12, 2025 | 6,830.00 | 6,830.00 | 6,787.00 | 6,828.00 | 6,828.00 | 0.23% | 150 |
| Jun 11, 2025 | 6,754.00 | 6,849.00 | 6,752.00 | 6,812.00 | 6,812.00 | 0.37% | 4,387 |
| Jun 10, 2025 | 6,770.00 | 6,770.00 | 6,730.00 | 6,787.00 | 6,787.00 | 1.39% | 2,180 |
| Jun 9, 2025 | 6,711.00 | 6,777.00 | 6,688.00 | 6,694.00 | 6,694.00 | -0.53% | 24,710 |
| Jun 6, 2025 | 6,697.00 | 6,723.00 | 6,676.00 | 6,730.00 | 6,730.00 | 0.94% | 1,087 |
| Jun 5, 2025 | 6,719.00 | 6,724.00 | 6,638.00 | 6,667.00 | 6,667.00 | -0.43% | 231 |
| Jun 4, 2025 | 6,620.00 | 6,620.00 | 6,620.00 | 6,696.00 | 6,696.00 | 0.25% | 22 |
| Jun 3, 2025 | 6,627.00 | 6,685.00 | 6,617.00 | 6,679.00 | 6,679.00 | 0.91% | 603 |
| Jun 2, 2025 | 6,603.00 | 6,683.00 | 6,603.00 | 6,619.00 | 6,619.00 | -0.81% | 3,124 |
| May 30, 2025 | 6,593.00 | 6,595.00 | 6,593.00 | 6,673.00 | 6,673.00 | 1.43% | 4 |
| May 29, 2025 | 6,541.00 | 6,541.00 | 6,541.00 | 6,579.00 | 6,579.00 | -0.15% | 65 |
| May 28, 2025 | 6,555.00 | 6,616.00 | 6,555.00 | 6,589.00 | 6,589.00 | -0.09% | 147 |
| May 27, 2025 | 6,620.00 | 6,622.00 | 6,595.00 | 6,595.00 | 6,595.00 | 0.63% | 1,092 |
| May 26, 2025 | 6,575.00 | 6,575.00 | 6,530.00 | 6,554.00 | 6,554.00 | 1.38% | 1,017 |
| May 23, 2025 | 6,474.00 | 6,474.00 | 6,474.00 | 6,465.00 | 6,465.00 | -0.92% | 150 |