Satrix Collective Investment Scheme - Global Infrastructure Feeder ETF (JSE:STXIFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,091.00
+14.00 (0.23%)
Sep 23, 2026, 12:28 PM SAST
JSE:STXIFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,071.00 | 6,081.00 | 6,071.00 | 6,081.00 | - | 0.07% | 3,900 |
| Sep 22, 2026 | 6,077.00 | 6,095.00 | 6,031.00 | 6,077.00 | 6,077.00 | 0.05% | 3,634 |
| Sep 21, 2026 | 6,124.00 | 6,134.00 | 6,078.00 | 6,074.00 | 6,074.00 | -0.87% | 63,819 |
| Sep 18, 2026 | 6,108.00 | 6,153.00 | 6,104.00 | 6,127.00 | 6,127.00 | -0.08% | 10,310 |
| Sep 17, 2026 | 6,143.00 | 6,155.00 | 6,109.00 | 6,132.00 | 6,132.00 | -0.18% | 18,070 |
| Sep 16, 2026 | 6,133.00 | 6,167.00 | 6,133.00 | 6,143.00 | 6,143.00 | -0.03% | 14,147 |
| Sep 15, 2026 | 6,187.00 | 6,235.00 | 6,146.00 | 6,184.00 | 6,144.69 | -0.75% | 35,998 |
| Sep 14, 2026 | 6,211.00 | 6,260.00 | 6,211.00 | 6,231.00 | 6,191.39 | 0.63% | 8,481 |
| Sep 11, 2026 | 6,247.00 | 6,248.00 | 6,193.00 | 6,192.00 | 6,152.64 | -0.66% | 76,100 |
| Sep 10, 2026 | 6,249.00 | 6,276.00 | 6,202.00 | 6,233.00 | 6,193.38 | 0.39% | 9,422 |
| Sep 9, 2026 | 6,226.00 | 6,299.00 | 6,226.00 | 6,209.00 | 6,169.53 | -0.72% | 12,175 |
| Sep 8, 2026 | 6,231.00 | 6,277.00 | 6,181.00 | 6,254.00 | 6,214.25 | 1.10% | 11,987 |
| Sep 7, 2026 | 6,200.00 | 6,214.00 | 6,139.00 | 6,186.00 | 6,146.68 | -0.55% | 24,426 |
| Sep 4, 2026 | 6,242.00 | 6,242.00 | 6,201.00 | 6,220.00 | 6,180.46 | -0.19% | 21,384 |
| Sep 3, 2026 | 6,187.00 | 6,250.00 | 6,186.00 | 6,232.00 | 6,192.39 | 0.94% | 45,914 |
| Sep 2, 2026 | 6,299.00 | 6,300.00 | 6,230.00 | 6,174.00 | 6,134.75 | -1.03% | 274,651 |
| Sep 1, 2026 | 6,248.00 | 6,317.00 | 6,248.00 | 6,238.00 | 6,198.35 | -0.43% | 13,796 |
| Aug 31, 2026 | 6,500.00 | 6,500.00 | 6,228.00 | 6,265.00 | 6,225.18 | -0.60% | 45,555 |
| Aug 28, 2026 | 6,267.00 | 6,309.00 | 6,221.00 | 6,303.00 | 6,262.93 | 1.33% | 19,910 |
| Aug 27, 2026 | 6,274.00 | 6,292.00 | 6,198.00 | 6,220.00 | 6,180.46 | -0.70% | 59,389 |
| Aug 26, 2026 | 6,240.00 | 6,297.00 | 6,203.00 | 6,264.00 | 6,224.18 | -0.37% | 52,359 |
| Aug 25, 2026 | 6,275.00 | 6,317.00 | 6,274.00 | 6,287.00 | 6,247.04 | 0.34% | 11,584 |
| Aug 24, 2026 | 6,241.00 | 6,298.00 | 6,241.00 | 6,266.00 | 6,226.17 | -0.63% | 16,301 |
| Aug 21, 2026 | 6,334.00 | 6,347.00 | 6,293.00 | 6,306.00 | 6,265.91 | -0.96% | 395,127 |
| Aug 20, 2026 | 6,340.00 | 6,388.00 | 6,337.00 | 6,367.00 | 6,326.53 | 0.22% | 33,968 |
| Aug 19, 2026 | 6,447.00 | 6,447.00 | 6,386.00 | 6,353.00 | 6,312.62 | -1.32% | 249,367 |
| Aug 18, 2026 | 6,428.00 | 6,451.00 | 6,378.00 | 6,438.00 | 6,397.08 | 0.96% | 21,246 |
| Aug 17, 2026 | 6,344.00 | 6,388.00 | 6,334.00 | 6,377.00 | 6,336.46 | 0.09% | 160,939 |
| Aug 14, 2026 | 6,356.00 | 6,385.00 | 6,338.00 | 6,371.00 | 6,330.50 | 0.24% | 15,765 |
| Aug 13, 2026 | 6,320.00 | 6,362.00 | 6,320.00 | 6,356.00 | 6,315.60 | 0.52% | 16,299 |
| Aug 12, 2026 | 6,332.00 | 6,335.00 | 6,265.00 | 6,323.00 | 6,282.81 | 0.56% | 7,278 |
| Aug 11, 2026 | 6,323.00 | 6,329.00 | 6,261.00 | 6,288.00 | 6,248.03 | -0.55% | 54,359 |
| Aug 7, 2026 | 6,366.00 | 6,386.00 | 6,340.00 | 6,323.00 | 6,282.81 | -1.06% | 61,460 |
| Aug 6, 2026 | 6,400.00 | 6,450.00 | 6,400.00 | 6,391.00 | 6,350.37 | 0.30% | 144,308 |
| Aug 5, 2026 | 6,450.00 | 6,499.00 | 6,398.00 | 6,372.00 | 6,331.50 | -0.64% | 222,288 |
| Aug 4, 2026 | 6,503.00 | 6,503.00 | 6,417.00 | 6,413.00 | 6,372.23 | -1.46% | 17,392 |
| Aug 3, 2026 | 6,523.00 | 6,560.00 | 6,486.00 | 6,508.00 | 6,466.63 | -0.26% | 18,888 |
| Jul 31, 2026 | 6,546.00 | 6,574.00 | 6,514.00 | 6,525.00 | 6,483.52 | 0.03% | 55,339 |
| Jul 30, 2026 | 6,659.00 | 6,666.00 | 6,570.00 | 6,523.00 | 6,481.54 | -2.95% | 5,574 |
| Jul 29, 2026 | 6,723.00 | 6,742.00 | 6,706.00 | 6,721.00 | 6,678.28 | -0.84% | 4,327 |
| Jul 28, 2026 | 6,761.00 | 6,811.00 | 6,716.00 | 6,778.00 | 6,734.91 | 0.21% | 8,612 |
| Jul 27, 2026 | 6,790.00 | 6,818.00 | 6,761.00 | 6,764.00 | 6,721.00 | -1.27% | 18,229 |
| Jul 24, 2026 | 6,793.00 | 6,860.00 | 6,793.00 | 6,851.00 | 6,807.45 | 1.00% | 139,952 |
| Jul 23, 2026 | 6,627.00 | 6,680.00 | 6,607.00 | 6,783.00 | 6,739.88 | 2.94% | 24,451 |
| Jul 22, 2026 | 6,553.00 | 6,589.00 | 6,553.00 | 6,589.00 | 6,547.12 | 1.23% | 12,272 |
| Jul 21, 2026 | 6,600.00 | 6,600.00 | 6,530.00 | 6,540.00 | 6,467.83 | -1.93% | 115,473 |
| Jul 20, 2026 | 6,685.00 | 6,694.00 | 6,604.00 | 6,669.00 | 6,595.41 | -0.40% | 17,679 |
| Jul 17, 2026 | 6,640.00 | 6,741.00 | 6,640.00 | 6,696.00 | 6,622.11 | 1.59% | 25,505 |
| Jul 16, 2026 | 6,549.00 | 6,554.00 | 6,491.00 | 6,591.00 | 6,518.27 | 0.33% | 9,247 |
| Jul 15, 2026 | 6,600.00 | 6,612.00 | 6,522.00 | 6,569.00 | 6,496.51 | -0.42% | 36,411 |