Satrix JSE Global Equity ETF (JSE:STXJGE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,309
+53 (0.52%)
Last updated: Sep 22, 2026, 2:38 PM SAST
JSE:STXJGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,255.00 | 10,419.00 | 10,237.00 | 10,309.00 | 10,309.00 | 0.52% | 2,045 |
| Sep 21, 2026 | 10,465.00 | 10,465.00 | 10,223.00 | 10,256.00 | 10,256.00 | -0.25% | 754 |
| Sep 18, 2026 | 10,419.00 | 10,419.00 | 10,325.00 | 10,282.00 | 10,282.00 | -1.13% | 2,790 |
| Sep 17, 2026 | 10,400.00 | 10,428.00 | 10,330.00 | 10,399.00 | 10,399.00 | 0.27% | 3,570 |
| Sep 16, 2026 | 10,449.00 | 10,456.00 | 10,330.00 | 10,371.00 | 10,371.00 | 0.10% | 4,186 |
| Sep 15, 2026 | 9,860.00 | 10,402.00 | 9,860.00 | 10,361.00 | 10,361.00 | -0.13% | 11,608 |
| Sep 14, 2026 | 10,338.00 | 10,420.00 | 10,309.00 | 10,374.00 | 10,374.00 | -0.87% | 822 |
| Sep 11, 2026 | 10,495.00 | 10,510.00 | 10,386.00 | 10,465.00 | 10,465.00 | 0.37% | 1,641 |
| Sep 10, 2026 | 10,618.00 | 10,618.00 | 10,470.00 | 10,426.00 | 10,426.00 | -1.58% | 10,615 |
| Sep 9, 2026 | 10,691.00 | 10,691.00 | 10,544.00 | 10,593.00 | 10,593.00 | -1.13% | 2,920 |
| Sep 8, 2026 | 10,647.00 | 10,760.00 | 10,643.00 | 10,714.00 | 10,714.00 | 0.94% | 1,356 |
| Sep 7, 2026 | 10,611.00 | 10,672.00 | 10,561.00 | 10,614.00 | 10,614.00 | -0.09% | 4,747 |
| Sep 4, 2026 | 10,708.00 | 10,717.00 | 10,580.00 | 10,624.00 | 10,624.00 | -0.05% | 3,750 |
| Sep 3, 2026 | 10,631.00 | 10,680.00 | 10,561.00 | 10,629.00 | 10,629.00 | 0.39% | 3,434 |
| Sep 2, 2026 | 10,635.00 | 10,645.00 | 10,530.00 | 10,588.00 | 10,588.00 | -0.30% | 3,627 |
| Sep 1, 2026 | 10,778.00 | 10,778.00 | 10,658.00 | 10,620.00 | 10,620.00 | -1.07% | 4,594 |
| Aug 31, 2026 | 10,869.00 | 10,915.00 | 10,765.00 | 10,735.00 | 10,735.00 | -0.79% | 953 |
| Aug 28, 2026 | 10,882.00 | 10,930.00 | 10,857.00 | 10,821.00 | 10,821.00 | 0.83% | 3,610 |
| Aug 27, 2026 | 10,636.00 | 10,776.00 | 10,636.00 | 10,732.00 | 10,732.00 | -0.05% | 56,255 |
| Aug 26, 2026 | 10,795.00 | 11,227.00 | 10,695.00 | 10,737.00 | 10,737.00 | 0.37% | 9,711 |
| Aug 25, 2026 | 10,717.00 | 10,733.00 | 10,619.00 | 10,697.00 | 10,697.00 | -0.30% | 37,455 |
| Aug 24, 2026 | 10,779.00 | 10,791.00 | 10,670.00 | 10,729.00 | 10,729.00 | - | 3,835 |
| Aug 21, 2026 | 10,630.00 | 10,781.00 | 10,630.00 | 10,729.00 | 10,729.00 | 1.93% | 2,480 |
| Aug 20, 2026 | 10,580.00 | 10,597.00 | 10,471.00 | 10,526.00 | 10,526.00 | -0.15% | 18,131 |
| Aug 19, 2026 | 10,413.00 | 10,488.00 | 10,300.00 | 10,542.00 | 10,542.00 | 1.65% | 11,257 |
| Aug 18, 2026 | 10,419.00 | 10,422.00 | 10,391.00 | 10,371.00 | 10,371.00 | -0.44% | 11,662 |
| Aug 17, 2026 | 10,477.00 | 10,477.00 | 10,401.00 | 10,417.00 | 10,417.00 | 0.09% | 76,165 |
| Aug 14, 2026 | 10,399.00 | 10,402.00 | 10,384.00 | 10,408.00 | 10,408.00 | -0.27% | 20,474 |
| Aug 13, 2026 | 10,500.00 | 10,500.00 | 10,385.00 | 10,436.00 | 10,436.00 | -0.88% | 3,083 |
| Aug 12, 2026 | 10,648.00 | 10,648.00 | 10,510.00 | 10,529.00 | 10,529.00 | -1.19% | 2,224 |
| Aug 11, 2026 | 10,804.00 | 10,807.00 | 10,625.00 | 10,656.00 | 10,656.00 | -0.79% | 3,789 |
| Aug 7, 2026 | 10,624.00 | 10,790.00 | 10,624.00 | 10,741.00 | 10,741.00 | 0.86% | 14,019 |
| Aug 6, 2026 | 10,737.00 | 10,737.00 | 10,600.00 | 10,649.00 | 10,649.00 | 0.20% | 1,604 |
| Aug 5, 2026 | 10,562.00 | 10,669.00 | 10,562.00 | 10,628.00 | 10,628.00 | 0.68% | 3,062 |
| Aug 4, 2026 | 10,531.00 | 10,613.00 | 10,531.00 | 10,556.00 | 10,556.00 | 1.31% | 3,804 |
| Aug 3, 2026 | 10,488.00 | 10,490.00 | 10,320.00 | 10,419.00 | 10,419.00 | 0.09% | 16,934 |
| Jul 31, 2026 | 10,419.00 | 10,564.00 | 10,400.00 | 10,410.00 | 10,410.00 | -0.09% | 4,194 |
| Jul 30, 2026 | 10,424.00 | 10,424.00 | 10,317.00 | 10,419.00 | 10,419.00 | 0.95% | 974 |
| Jul 29, 2026 | 10,332.00 | 10,425.00 | 10,332.00 | 10,321.00 | 10,321.00 | 0.57% | 6,268 |
| Jul 28, 2026 | 10,316.00 | 10,352.00 | 10,200.00 | 10,262.00 | 10,262.00 | -0.03% | 11,020 |
| Jul 27, 2026 | 10,383.00 | 10,392.00 | 10,230.00 | 10,265.00 | 10,265.00 | 0.11% | 7,327 |
| Jul 24, 2026 | 10,234.00 | 10,320.00 | 10,208.00 | 10,254.00 | 10,254.00 | 0.77% | 1,280 |
| Jul 23, 2026 | 10,123.00 | 10,193.00 | 10,090.00 | 10,176.00 | 10,176.00 | -0.26% | 1,609 |
| Jul 22, 2026 | 10,110.00 | 10,250.00 | 10,110.00 | 10,203.00 | 10,203.00 | 0.59% | 6,042 |
| Jul 21, 2026 | 10,188.00 | 10,259.00 | 10,162.00 | 10,211.00 | 10,142.78 | -0.01% | 4,006 |
| Jul 20, 2026 | 10,254.00 | 10,275.00 | 10,232.00 | 10,212.00 | 10,143.77 | - | 8,024 |
| Jul 17, 2026 | 10,258.00 | 10,274.00 | 10,101.00 | 10,212.00 | 10,143.77 | -0.07% | 10,960 |
| Jul 16, 2026 | 10,260.00 | 10,304.00 | 10,180.00 | 10,219.00 | 10,150.73 | -0.21% | 1,657 |
| Jul 15, 2026 | 10,133.00 | 10,263.00 | 10,133.00 | 10,240.00 | 10,171.59 | 1.13% | 2,550 |
| Jul 14, 2026 | 9,992.00 | 10,150.00 | 9,992.00 | 10,126.00 | 10,058.35 | 0.52% | 3,825 |