Skip to main content
logo
Satrix RAFI 40 ETF (JSE:STXRAF)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,579.00
-26.00 (-0.72%)
Sep 23, 2026, 3:08 PM SAST

JSE:STXRAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,590.003,603.003,559.003,568.00--1.03%12,469
Sep 22, 20263,585.003,642.003,585.003,605.003,605.00-25,662
Sep 21, 20263,657.003,678.003,593.003,605.003,605.00-0.61%46,507
Sep 18, 20263,699.003,699.003,644.003,627.003,627.00-1.28%23,352
Sep 17, 20263,647.003,697.003,643.003,674.003,674.000.60%6,486
Sep 16, 20263,707.003,707.003,631.003,652.003,652.00-0.54%53,649
Sep 15, 20263,625.003,682.003,625.003,672.003,672.000.41%41,478
Sep 14, 20263,707.003,707.003,641.003,657.003,657.00-1.48%22,809
Sep 11, 20263,850.003,850.003,687.003,712.003,712.000.16%31,254
Sep 10, 20263,850.003,850.003,685.003,706.003,706.00-1.23%13,292
Sep 9, 20263,756.003,778.003,713.003,752.003,752.00-0.11%23,053
Sep 8, 20263,734.003,775.003,724.003,756.003,756.000.97%10,946
Sep 7, 20263,705.003,738.003,696.003,720.003,720.000.38%22,620
Sep 4, 20263,719.003,741.003,710.003,706.003,706.00-0.05%37,054
Sep 3, 20263,656.003,719.003,656.003,708.003,708.001.06%72,832
Sep 2, 20263,687.003,687.003,640.003,669.003,669.000.14%14,162
Sep 1, 20263,673.003,705.003,631.003,664.003,664.00-0.60%61,412
Aug 31, 20263,694.003,740.003,686.003,686.003,686.00-1.13%40,916
Aug 28, 20263,683.003,760.003,683.003,728.003,728.001.22%80,906
Aug 27, 20263,678.003,696.003,658.003,683.003,683.000.33%40,325
Aug 26, 20263,694.003,702.003,659.003,671.003,671.00-0.22%77,914
Aug 25, 20263,693.003,710.003,651.003,679.003,679.00-0.62%143,659
Aug 24, 20263,760.003,760.003,694.003,702.003,702.00-0.67%30,124
Aug 21, 20263,700.003,769.003,700.003,727.003,727.002.42%43,025
Aug 20, 20263,659.003,670.003,585.003,639.003,639.00-0.44%76,470
Aug 19, 20263,555.003,662.003,550.003,655.003,655.002.81%70,691
Aug 18, 20263,608.003,608.003,549.003,555.003,555.00-0.95%17,178
Aug 17, 20263,587.003,607.003,564.003,589.003,589.000.93%10,419
Aug 14, 20263,561.003,563.003,528.003,556.003,556.00-0.31%107,381
Aug 13, 20263,610.003,610.003,544.003,567.003,567.00-1.44%49,052
Aug 12, 20263,639.003,659.003,614.003,619.003,619.00-0.41%63,790
Aug 11, 20263,686.003,686.003,621.003,634.003,634.00-0.76%36,963
Aug 7, 20263,625.003,683.003,611.003,662.003,662.001.55%88,357
Aug 6, 20263,614.003,627.003,582.003,606.003,606.000.11%101,466
Aug 5, 20263,660.003,660.003,570.003,602.003,602.001.09%25,048
Aug 4, 20263,531.003,577.003,505.003,563.003,563.002.24%25,505
Aug 3, 20263,530.003,530.003,454.003,485.003,485.000.23%74,091
Jul 31, 20263,516.003,524.003,485.003,477.003,477.000.09%28,908
Jul 30, 20263,397.003,486.003,397.003,474.003,474.002.00%17,017
Jul 29, 20263,530.003,530.003,404.003,406.003,406.000.65%26,667
Jul 28, 20263,410.003,418.003,374.003,384.003,384.00-0.79%49,833
Jul 27, 20263,431.003,436.003,402.003,411.003,411.000.41%179,544
Jul 24, 20263,374.003,422.003,374.003,397.003,397.000.86%44,777
Jul 23, 20263,358.003,390.003,340.003,368.003,368.00-0.59%7,229
Jul 22, 20263,355.003,393.003,345.003,388.003,388.001.11%31,102
Jul 21, 20263,402.003,408.003,364.003,376.003,350.850.36%10,735
Jul 20, 20263,376.003,406.003,348.003,364.003,338.94-0.30%22,445
Jul 17, 20263,376.003,392.003,362.003,374.003,348.87-0.41%75,848
Jul 16, 20263,379.003,431.003,376.003,388.003,362.76-0.15%23,727
Jul 15, 20263,361.003,411.003,361.003,393.003,367.720.09%3,978