Satrix Quality South Africa ETF (JSE:STXQUA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,109.00
+2.00 (0.18%)
Last updated: Sep 22, 2026, 4:30 PM SAST
JSE:STXQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.18% | 10,817 |
| Sep 21, 2026 | 1,103.00 | 1,123.00 | 1,100.00 | 1,107.00 | 1,107.00 | -0.09% | 4,047 |
| Sep 18, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,108.00 | 1,108.00 | -0.72% | 4,216 |
| Sep 17, 2026 | 1,141.00 | 1,141.00 | 1,103.00 | 1,116.00 | 1,116.00 | 0.90% | 3,512 |
| Sep 16, 2026 | 1,123.00 | 1,123.00 | 1,108.00 | 1,106.00 | 1,106.00 | -0.09% | 17,420 |
| Sep 15, 2026 | 1,106.00 | 1,113.00 | 1,102.00 | 1,107.00 | 1,107.00 | 0.36% | 6,405 |
| Sep 14, 2026 | 1,124.00 | 1,124.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.43% | 31,556 |
| Sep 11, 2026 | 1,112.00 | 1,113.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.09% | 6,392 |
| Sep 10, 2026 | 1,142.00 | 1,142.00 | 1,123.00 | 1,118.00 | 1,118.00 | -1.58% | 7,912 |
| Sep 9, 2026 | 1,146.00 | 1,146.00 | 1,115.00 | 1,136.00 | 1,136.00 | -0.09% | 318 |
| Sep 8, 2026 | 1,136.00 | 1,145.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.09% | 3,086 |
| Sep 7, 2026 | 1,128.00 | 1,144.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0.18% | 21,655 |
| Sep 4, 2026 | 1,146.00 | 1,153.00 | 1,137.00 | 1,134.00 | 1,134.00 | - | 13,385 |
| Sep 3, 2026 | 1,136.00 | 1,145.00 | 1,116.00 | 1,134.00 | 1,134.00 | 0.71% | 6,661 |
| Sep 2, 2026 | 1,137.00 | 1,137.00 | 1,119.00 | 1,126.00 | 1,126.00 | -0.53% | 3,806 |
| Sep 1, 2026 | 1,136.00 | 1,146.00 | 1,119.00 | 1,132.00 | 1,132.00 | -0.61% | 9,060 |
| Aug 31, 2026 | 1,154.00 | 1,158.00 | 1,146.00 | 1,139.00 | 1,139.00 | -1.30% | 5,465 |
| Aug 28, 2026 | 1,149.00 | 1,169.00 | 1,149.00 | 1,154.00 | 1,154.00 | 0.26% | 14,697 |
| Aug 27, 2026 | 1,161.00 | 1,161.00 | 1,156.00 | 1,151.00 | 1,151.00 | - | 2,542 |
| Aug 26, 2026 | 1,161.00 | 1,161.00 | 1,141.00 | 1,151.00 | 1,151.00 | 0.09% | 8,626 |
| Aug 25, 2026 | 1,138.00 | 1,156.00 | 1,137.00 | 1,150.00 | 1,150.00 | -0.26% | 19,748 |
| Aug 24, 2026 | 1,169.00 | 1,171.00 | 1,150.00 | 1,153.00 | 1,153.00 | -1.03% | 31,250 |
| Aug 21, 2026 | 1,168.00 | 1,171.00 | 1,161.00 | 1,165.00 | 1,165.00 | 2.10% | 8,368 |
| Aug 20, 2026 | 1,151.00 | 1,151.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.26% | 52 |
| Aug 19, 2026 | 1,118.00 | 1,118.00 | 1,115.00 | 1,144.00 | 1,144.00 | 1.87% | 380 |
| Aug 18, 2026 | 1,135.00 | 1,136.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.62% | 6,705 |
| Aug 17, 2026 | 1,138.00 | 1,139.00 | 1,137.00 | 1,130.00 | 1,130.00 | 0.44% | 470 |
| Aug 14, 2026 | 1,130.00 | 1,130.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.09% | 32,805 |
| Aug 13, 2026 | 1,137.00 | 1,137.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.62% | 16,283 |
| Aug 12, 2026 | 1,149.00 | 1,149.00 | 1,135.00 | 1,133.00 | 1,133.00 | -1.22% | 2,116 |
| Aug 11, 2026 | 1,161.00 | 1,161.00 | 1,136.00 | 1,147.00 | 1,147.00 | -0.78% | 8,825 |
| Aug 7, 2026 | 1,130.00 | 1,158.00 | 1,130.00 | 1,156.00 | 1,156.00 | 2.12% | 111,522 |
| Aug 6, 2026 | 1,124.00 | 1,136.00 | 1,124.00 | 1,132.00 | 1,132.00 | 0.09% | 5,011 |
| Aug 5, 2026 | 1,132.00 | 1,136.00 | 1,123.00 | 1,131.00 | 1,131.00 | 1.34% | 5,807 |
| Aug 4, 2026 | 1,114.00 | 1,125.00 | 1,107.00 | 1,116.00 | 1,116.00 | 1.55% | 50,851 |
| Aug 3, 2026 | 1,102.00 | 1,105.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.48% | 28,971 |
| Jul 31, 2026 | 1,097.00 | 1,097.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.28% | 223 |
| Jul 30, 2026 | 1,091.00 | 1,091.00 | 1,075.00 | 1,086.00 | 1,086.00 | 0.93% | 13,743 |
| Jul 29, 2026 | 1,090.00 | 1,093.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.19% | 11,895 |
| Jul 28, 2026 | 1,083.00 | 1,083.00 | 1,065.00 | 1,074.00 | 1,074.00 | -0.09% | 13,729 |
| Jul 27, 2026 | 1,091.00 | 1,120.00 | 1,072.00 | 1,075.00 | 1,075.00 | 0.75% | 28,082 |
| Jul 24, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1.23% | - |
| Jul 23, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,054.00 | 1,054.00 | -1.50% | 129 |
| Jul 22, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,070.00 | 1,070.00 | -0.54% | 1,156 |
| Jul 21, 2026 | 1,092.00 | 1,092.00 | 1,070.00 | 1,077.00 | 1,075.77 | 0.19% | 7,645 |
| Jul 20, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,075.00 | 1,073.77 | -0.37% | 8,572 |
| Jul 17, 2026 | 1,075.00 | 1,089.00 | 1,075.00 | 1,079.00 | 1,077.77 | -1.10% | 376 |
| Jul 16, 2026 | 1,101.00 | 1,113.00 | 1,097.00 | 1,091.00 | 1,089.75 | -0.27% | 305 |
| Jul 15, 2026 | 1,082.00 | 1,104.00 | 1,082.00 | 1,094.00 | 1,092.75 | 0.18% | 2,602 |
| Jul 14, 2026 | 1,120.00 | 1,120.00 | 1,074.00 | 1,092.00 | 1,090.75 | 0.46% | 2,814 |