Satrix Quality South Africa ETF (JSE:STXQUA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,148.00
-9.00 (-0.78%)
Last updated: Apr 2, 2026, 2:12 PM SAST
JSE:STXQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,116.00 | 1,133.00 | 1,115.00 | 1,148.00 | 1,148.00 | -0.78% | 9,216 |
| Apr 1, 2026 | 1,155.00 | 1,157.00 | 1,155.00 | 1,157.00 | 1,157.00 | 2.94% | 6,178 |
| Mar 31, 2026 | 1,128.00 | 1,135.00 | 1,111.00 | 1,124.00 | 1,124.00 | 1.44% | 44,223 |
| Mar 30, 2026 | 1,110.00 | 1,111.00 | 1,089.00 | 1,108.00 | 1,108.00 | 0.73% | 20,129 |
| Mar 27, 2026 | 1,117.00 | 1,117.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.99% | 30,391 |
| Mar 26, 2026 | 1,116.00 | 1,120.00 | 1,106.00 | 1,111.00 | 1,111.00 | -1.07% | 5,446 |
| Mar 25, 2026 | 1,121.00 | 1,139.00 | 1,121.00 | 1,123.00 | 1,123.00 | 3.12% | 2,438 |
| Mar 24, 2026 | 1,093.00 | 1,097.00 | 1,074.00 | 1,089.00 | 1,089.00 | 0.74% | 19,038 |
| Mar 23, 2026 | 1,066.00 | 1,066.00 | 1,040.00 | 1,081.00 | 1,081.00 | -0.37% | 21,469 |
| Mar 20, 2026 | 1,115.00 | 1,116.00 | 1,095.00 | 1,085.00 | 1,085.00 | -0.64% | 14,964 |
| Mar 19, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,092.00 | 1,092.00 | -2.41% | 32,029 |
| Mar 18, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,119.00 | 1,119.00 | -3.20% | 35,081 |
| Mar 17, 2026 | 1,153.00 | 1,163.00 | 1,139.00 | 1,156.00 | 1,156.00 | 0.61% | 9,504 |
| Mar 16, 2026 | 1,149.00 | 1,158.00 | 1,131.00 | 1,149.00 | 1,149.00 | 0.97% | 8,622 |
| Mar 13, 2026 | 1,141.00 | 1,156.00 | 1,129.00 | 1,138.00 | 1,138.00 | -1.30% | 35,625 |
| Mar 12, 2026 | 1,142.00 | 1,175.00 | 1,141.00 | 1,153.00 | 1,153.00 | -0.52% | 20,861 |
| Mar 11, 2026 | 1,182.00 | 1,182.00 | 1,147.00 | 1,159.00 | 1,159.00 | -1.95% | 9,004 |
| Mar 10, 2026 | 1,192.00 | 1,199.00 | 1,169.00 | 1,182.00 | 1,182.00 | 2.78% | 18,925 |
| Mar 9, 2026 | 1,155.00 | 1,161.00 | 1,139.00 | 1,150.00 | 1,150.00 | -0.86% | 14,096 |
| Mar 6, 2026 | 1,206.00 | 1,206.00 | 1,165.00 | 1,160.00 | 1,160.00 | -3.73% | 35,391 |
| Mar 5, 2026 | 1,215.00 | 1,218.00 | 1,190.00 | 1,205.00 | 1,205.00 | -0.25% | 15,244 |
| Mar 4, 2026 | 1,210.00 | 1,226.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.58% | 31,432 |
| Mar 3, 2026 | 1,263.00 | 1,263.00 | 1,200.00 | 1,215.00 | 1,215.00 | -4.33% | 63,236 |
| Mar 2, 2026 | 1,291.00 | 1,291.00 | 1,278.00 | 1,270.00 | 1,270.00 | -0.16% | 67,819 |
| Feb 27, 2026 | 1,273.00 | 1,279.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.19% | 6,149 |
| Feb 26, 2026 | 1,269.00 | 1,270.00 | 1,246.00 | 1,257.00 | 1,257.00 | -0.32% | 9,457 |
| Feb 25, 2026 | 1,249.00 | 1,272.00 | 1,248.00 | 1,261.00 | 1,261.00 | 1.20% | 37,588 |
| Feb 24, 2026 | 1,255.00 | 1,255.00 | 1,234.00 | 1,246.00 | 1,246.00 | -0.72% | 24,047 |
| Feb 23, 2026 | 1,252.00 | 1,252.00 | 1,231.00 | 1,255.00 | 1,255.00 | 2.20% | 20,267 |
| Feb 20, 2026 | 1,236.00 | 1,238.00 | 1,217.00 | 1,228.00 | 1,228.00 | 1.07% | 6,963 |
| Feb 19, 2026 | 1,235.00 | 1,244.00 | 1,224.00 | 1,215.00 | 1,215.00 | -0.90% | 19,821 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1.41% | 730 |
| Feb 17, 2026 | 1,226.00 | 1,226.00 | 1,198.00 | 1,209.00 | 1,209.00 | -1.06% | 8,295 |
| Feb 16, 2026 | 1,230.00 | 1,234.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.41% | 27,333 |
| Feb 13, 2026 | 1,221.00 | 1,228.00 | 1,201.00 | 1,217.00 | 1,217.00 | -1.30% | 20,265 |
| Feb 12, 2026 | 1,237.00 | 1,246.00 | 1,225.00 | 1,233.00 | 1,233.00 | 0.16% | 4,641 |
| Feb 11, 2026 | 1,234.00 | 1,244.00 | 1,226.00 | 1,231.00 | 1,231.00 | 0.49% | 26,373 |
| Feb 10, 2026 | 1,215.00 | 1,234.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.82% | 16,112 |
| Feb 9, 2026 | 1,230.00 | 1,230.00 | 1,198.00 | 1,215.00 | 1,215.00 | - | 6,340 |
| Feb 6, 2026 | 1,186.00 | 1,206.00 | 1,186.00 | 1,215.00 | 1,215.00 | 1.08% | 196 |
| Feb 5, 2026 | 1,197.00 | 1,214.00 | 1,196.00 | 1,202.00 | 1,202.00 | -2.04% | 6,647 |
| Feb 4, 2026 | 1,233.00 | 1,236.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.57% | 15,897 |
| Feb 3, 2026 | 1,224.00 | 1,231.00 | 1,203.00 | 1,220.00 | 1,220.00 | 1.67% | 22,226 |
| Feb 2, 2026 | 1,146.00 | 1,210.00 | 1,146.00 | 1,200.00 | 1,200.00 | -1.80% | 8,389 |
| Jan 30, 2026 | 1,262.00 | 1,262.00 | 1,211.00 | 1,222.00 | 1,222.00 | -3.63% | 25,997 |
| Jan 29, 2026 | 1,287.00 | 1,287.00 | 1,250.00 | 1,268.00 | 1,268.00 | 0.63% | 5,669 |
| Jan 28, 2026 | 1,267.00 | 1,267.00 | 1,249.00 | 1,260.00 | 1,260.00 | 1.69% | 8,935 |
| Jan 27, 2026 | 1,260.00 | 1,260.00 | 1,231.00 | 1,239.00 | 1,239.00 | -0.80% | 39,068 |
| Jan 26, 2026 | 1,239.00 | 1,249.00 | 1,227.00 | 1,249.00 | 1,249.00 | 2.38% | 13,087 |
| Jan 23, 2026 | 1,229.00 | 1,229.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.83% | 2,506 |