Satrix Collective - Investment Scheme Satrix Nasdaq 100 ETF (JSE:STXNDQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,835
+31 (0.13%)
Aug 4, 2025, 12:58 PM SAST
JSE:STXNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24,433.00 | 24,450.00 | 23,550.00 | 23,804.00 | 23,804.00 | -2.91% | 73,122 |
| Jul 31, 2025 | 24,400.00 | 24,776.00 | 24,400.00 | 24,518.00 | 24,518.00 | 1.52% | 54,335 |
| Jul 30, 2025 | 24,038.00 | 24,159.00 | 23,910.00 | 24,152.00 | 24,152.00 | -2.29% | 73,037 |
| Jul 29, 2025 | 24,197.00 | 24,718.00 | 24,001.00 | 24,718.00 | 24,718.00 | 3.02% | 74,746 |
| Jul 28, 2025 | 23,779.00 | 24,111.00 | 23,766.00 | 23,993.00 | 23,993.00 | 0.90% | 320,228 |
| Jul 25, 2025 | 23,600.00 | 23,779.00 | 23,468.00 | 23,779.00 | 23,779.00 | 1.18% | 37,546 |
| Jul 24, 2025 | 23,770.00 | 23,770.00 | 23,328.00 | 23,502.00 | 23,502.00 | 1.49% | 42,391 |
| Jul 23, 2025 | 23,378.00 | 23,413.00 | 23,066.00 | 23,157.00 | 23,157.00 | -0.99% | 17,932 |
| Jul 22, 2025 | 23,502.00 | 23,567.00 | 23,170.00 | 23,388.00 | 23,388.00 | -1.46% | 34,770 |
| Jul 21, 2025 | 23,533.00 | 23,748.00 | 23,374.00 | 23,734.00 | 23,734.00 | 1.01% | 59,960 |
| Jul 18, 2025 | 23,741.00 | 23,741.00 | 23,426.00 | 23,496.00 | 23,496.00 | -0.87% | 33,173 |
| Jul 17, 2025 | 23,681.00 | 23,774.00 | 23,500.00 | 23,703.00 | 23,703.00 | 0.52% | 46,320 |
| Jul 16, 2025 | 23,487.00 | 23,686.00 | 23,334.00 | 23,580.00 | 23,580.00 | 0.37% | 34,571 |
| Jul 15, 2025 | 23,605.00 | 23,778.00 | 23,409.00 | 23,493.00 | 23,473.63 | 0.88% | 39,211 |
| Jul 14, 2025 | 23,439.00 | 23,979.00 | 23,200.00 | 23,287.00 | 23,267.80 | -1.20% | 127,747 |
| Jul 11, 2025 | 23,376.00 | 23,578.00 | 23,201.00 | 23,570.00 | 23,550.57 | 1.56% | 23,045 |
| Jul 10, 2025 | 23,200.00 | 23,563.00 | 23,200.00 | 23,208.00 | 23,188.87 | -0.44% | 25,948 |
| Jul 9, 2025 | 23,244.00 | 23,512.00 | 23,141.00 | 23,311.00 | 23,291.78 | -0.31% | 21,622 |
| Jul 8, 2025 | 23,281.00 | 23,384.00 | 23,141.00 | 23,384.00 | 23,364.72 | 0.79% | 24,785 |
| Jul 7, 2025 | 23,084.00 | 23,326.00 | 22,655.00 | 23,201.00 | 23,181.87 | 0.63% | 17,802 |
| Jul 4, 2025 | 22,987.00 | 23,645.00 | 22,828.00 | 23,056.00 | 23,036.99 | -0.03% | 87,563 |
| Jul 3, 2025 | 22,916.00 | 23,122.00 | 22,684.00 | 23,063.00 | 23,043.98 | 0.60% | 21,741 |
| Jul 2, 2025 | 22,940.00 | 22,981.00 | 22,655.00 | 22,925.00 | 22,906.10 | 0.39% | 43,296 |
| Jul 1, 2025 | 23,115.00 | 23,129.00 | 22,789.00 | 22,836.00 | 22,817.17 | -1.39% | 49,858 |
| Jun 30, 2025 | 22,974.00 | 23,273.00 | 22,974.00 | 23,159.00 | 23,139.91 | 0.08% | 34,975 |
| Jun 27, 2025 | 22,995.00 | 23,262.00 | 22,895.00 | 23,141.00 | 23,121.92 | 1.16% | 38,643 |
| Jun 26, 2025 | 22,699.00 | 22,947.00 | 22,524.00 | 22,875.00 | 22,856.14 | 0.34% | 45,506 |
| Jun 25, 2025 | 22,535.00 | 22,999.00 | 22,528.00 | 22,798.00 | 22,779.20 | 1.11% | 76,650 |
| Jun 24, 2025 | 22,600.00 | 22,600.00 | 22,401.00 | 22,548.00 | 22,529.51 | -0.19% | 23,485 |
| Jun 23, 2025 | 22,018.00 | 22,602.00 | 22,018.00 | 22,590.00 | 22,571.48 | 0.62% | 35,424 |
| Jun 20, 2025 | 22,499.00 | 22,631.00 | 22,377.00 | 22,451.00 | 22,432.59 | 0.30% | 24,542 |
| Jun 19, 2025 | 22,529.00 | 22,703.00 | 22,254.00 | 22,384.00 | 22,365.65 | -0.51% | 32,242 |
| Jun 18, 2025 | 22,521.00 | 22,712.00 | 22,389.00 | 22,499.00 | 22,480.55 | -0.29% | 26,445 |
| Jun 17, 2025 | 22,300.00 | 22,565.00 | 22,257.00 | 22,565.00 | 22,546.50 | 0.96% | 384,185 |
| Jun 13, 2025 | 22,593.00 | 22,593.00 | 22,157.00 | 22,350.00 | 22,331.67 | -0.41% | 19,753 |
| Jun 12, 2025 | 22,321.00 | 22,482.00 | 22,211.00 | 22,442.00 | 22,423.60 | -0.32% | 38,678 |
| Jun 11, 2025 | 22,245.00 | 22,513.00 | 22,178.00 | 22,513.00 | 22,494.54 | 1.22% | 55,504 |
| Jun 10, 2025 | 22,260.00 | 22,314.00 | 22,079.00 | 22,242.00 | 22,223.76 | 0.58% | 63,333 |
| Jun 9, 2025 | 22,205.00 | 22,340.00 | 22,024.00 | 22,114.00 | 22,095.87 | -0.75% | 52,572 |
| Jun 6, 2025 | 22,076.00 | 22,323.00 | 22,002.00 | 22,281.00 | 22,262.73 | 0.36% | 12,474 |
| Jun 5, 2025 | 22,315.00 | 22,452.00 | 22,093.00 | 22,202.00 | 22,183.79 | -0.12% | 34,639 |
| Jun 4, 2025 | 22,211.00 | 22,499.00 | 22,108.00 | 22,229.00 | 22,210.77 | 0.54% | 24,683 |
| Jun 3, 2025 | 22,013.00 | 22,263.00 | 21,856.00 | 22,110.00 | 22,091.87 | 0.78% | 32,857 |
| Jun 2, 2025 | 22,225.00 | 22,345.00 | 21,752.00 | 21,939.00 | 21,921.01 | -0.76% | 132,468 |
| May 30, 2025 | 21,719.00 | 22,108.00 | 21,719.00 | 22,106.00 | 22,087.87 | 0.53% | 26,449 |
| May 29, 2025 | 22,599.00 | 22,599.00 | 21,799.00 | 21,990.00 | 21,971.97 | -0.53% | 67,977 |
| May 28, 2025 | 22,171.00 | 22,223.00 | 21,875.00 | 22,108.00 | 22,089.87 | 0.77% | 24,487 |
| May 27, 2025 | 21,821.00 | 22,092.00 | 21,750.00 | 21,938.00 | 21,920.01 | 0.23% | 17,306 |
| May 26, 2025 | 22,044.00 | 22,044.00 | 21,632.00 | 21,888.00 | 21,870.05 | 1.42% | 27,946 |
| May 23, 2025 | 21,750.00 | 21,829.00 | 21,325.00 | 21,582.00 | 21,564.30 | -1.21% | 60,711 |