Skip to main content
logo
Satrix Managers Pty Ltd (JSE:STXNAM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,520.00
-2.00 (-0.08%)
At close: Sep 23, 2026

JSE:STXNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,505.002,537.002,505.002,520.002,520.00-0.08%13,302
Sep 22, 20262,507.002,507.002,507.002,522.002,522.000.28%182
Sep 21, 20262,524.002,524.002,505.002,515.002,515.00-0.16%66,601
Sep 18, 20262,532.002,532.002,505.002,519.002,519.00-2,750
Sep 17, 20262,538.002,538.002,506.002,519.002,519.00-0.08%7,038
Sep 16, 20262,548.002,548.002,505.002,521.002,521.000.16%45,297
Sep 15, 20262,510.002,530.002,505.002,517.002,517.00-0.04%83,776
Sep 14, 20262,538.002,538.002,510.002,518.002,518.00-0.08%41,652
Sep 11, 20262,506.002,536.002,506.002,520.002,520.000.48%89,536
Sep 10, 20262,534.002,534.002,505.002,508.002,508.00-0.32%18,145
Sep 9, 20262,511.002,538.002,488.002,516.002,516.000.48%78,436
Sep 8, 20262,540.002,540.002,491.002,504.002,504.00-1.57%479,362
Sep 7, 20262,555.002,555.002,511.002,544.002,544.000.71%20,732
Sep 4, 20262,590.002,590.002,512.002,526.002,526.00-1.48%338,774
Sep 3, 20262,588.002,588.002,533.002,564.002,564.000.12%25,165
Sep 2, 20262,533.002,588.002,533.002,561.002,561.000.35%404
Sep 1, 20262,585.002,588.002,513.002,552.002,552.000.16%20,009
Aug 31, 20262,586.002,586.002,509.002,548.002,548.00-0.43%1,641
Aug 28, 20262,585.002,585.002,532.002,559.002,559.000.08%4,006
Aug 27, 20262,526.002,583.002,526.002,557.002,557.00-11,281
Aug 26, 20262,583.002,583.002,583.002,557.002,557.00-3,583
Aug 25, 20262,579.002,584.002,530.002,557.002,557.000.20%7,292
Aug 24, 20262,506.002,579.002,506.002,552.002,552.00-6,409
Aug 21, 20262,577.002,579.002,523.002,552.002,552.00-17,050
Aug 20, 20262,525.002,525.002,525.002,552.002,552.000.43%537
Aug 19, 20262,535.002,579.002,496.002,541.002,541.000.59%268,592
Aug 18, 20262,506.002,540.002,506.002,526.002,526.000.04%74,744
Aug 17, 20262,564.002,564.002,498.002,525.002,525.00-0.67%144,098
Aug 14, 20262,530.002,564.002,525.002,542.002,542.00-0.04%68,767
Aug 13, 20262,563.002,565.002,521.002,543.002,543.000.04%93,188
Aug 12, 20262,563.002,563.002,519.002,542.002,542.000.08%11,204
Aug 11, 20262,525.002,563.002,518.002,540.002,540.00-0.08%13,601
Aug 7, 20262,565.002,565.002,565.002,542.002,542.00-1,663
Aug 6, 20262,519.002,565.002,519.002,542.002,542.000.08%2,749
Aug 5, 20262,512.002,565.002,512.002,540.002,540.000.28%2,609
Aug 4, 20262,565.002,565.002,517.002,533.002,533.00-0.31%7,223
Aug 3, 20262,565.002,567.002,517.002,541.002,541.00-8,755
Jul 31, 20262,565.002,565.002,515.002,541.002,541.000.04%10,648
Jul 30, 20262,565.002,565.002,511.002,540.002,540.000.08%2,931
Jul 29, 20262,564.002,565.002,555.002,538.002,538.000.24%12,376
Jul 28, 20262,565.002,565.002,495.002,532.002,532.00-0.20%6,854
Jul 27, 20262,529.002,565.002,510.002,537.002,537.000.67%216,574
Jul 24, 20262,516.002,530.002,510.002,520.002,520.00-0.16%9,663
Jul 23, 20262,515.002,565.002,515.002,524.002,524.00-0.51%9,537
Jul 22, 20262,530.002,564.002,510.002,537.002,537.002.54%3,130
Jul 21, 20262,564.002,564.002,530.002,547.002,474.11-0.12%8,626
Jul 20, 20262,564.002,564.002,530.002,550.002,477.020.04%13,387
Jul 17, 20262,535.002,564.002,534.002,549.002,476.05-0.04%922
Jul 16, 20262,564.002,564.002,531.002,550.002,477.020.31%16,462
Jul 15, 20262,530.002,564.002,530.002,542.002,469.251.07%27,411