Satrix SA Inc Actively Managed ETF (JSE:STXSAI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,969.00
+31.00 (1.60%)
Last updated: Apr 1, 2026, 10:30 AM SAST
JSE:STXSAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,910.00 | 1,945.00 | 1,910.00 | 1,938.00 | 1,938.00 | 1.47% | 35,049 |
| Mar 30, 2026 | 1,906.00 | 1,914.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.37% | 4,943 |
| Mar 27, 2026 | 1,940.00 | 1,940.00 | 1,887.00 | 1,917.00 | 1,917.00 | -1.08% | 39,058 |
| Mar 26, 2026 | 1,936.00 | 1,943.00 | 1,910.00 | 1,938.00 | 1,938.00 | -0.67% | 23,740 |
| Mar 25, 2026 | 1,939.00 | 1,965.00 | 1,936.00 | 1,951.00 | 1,951.00 | 2.90% | 8,957 |
| Mar 24, 2026 | 1,879.00 | 1,902.00 | 1,878.00 | 1,896.00 | 1,896.00 | 0.21% | 9,968 |
| Mar 23, 2026 | 1,878.00 | 1,912.00 | 1,839.00 | 1,892.00 | 1,892.00 | -0.16% | 14,566 |
| Mar 20, 2026 | 1,923.00 | 1,953.00 | 1,887.00 | 1,895.00 | 1,895.00 | 0.11% | 41,513 |
| Mar 19, 2026 | 1,879.00 | 1,882.00 | 1,860.00 | 1,893.00 | 1,893.00 | -1.61% | 34,902 |
| Mar 18, 2026 | 1,965.00 | 1,968.00 | 1,960.00 | 1,924.00 | 1,924.00 | -2.09% | 4,319 |
| Mar 17, 2026 | 1,961.00 | 1,976.00 | 1,931.00 | 1,965.00 | 1,965.00 | 0.98% | 12,330 |
| Mar 16, 2026 | 1,922.00 | 1,963.00 | 1,921.00 | 1,946.00 | 1,946.00 | 1.41% | 5,912 |
| Mar 13, 2026 | 1,907.00 | 1,935.00 | 1,907.00 | 1,919.00 | 1,919.00 | -1.44% | 20,326 |
| Mar 12, 2026 | 1,978.00 | 1,978.00 | 1,928.00 | 1,947.00 | 1,947.00 | -1.32% | 5,019 |
| Mar 11, 2026 | 1,992.00 | 1,992.00 | 1,939.00 | 1,973.00 | 1,973.00 | -1.69% | 20,785 |
| Mar 10, 2026 | 2,019.00 | 2,019.00 | 1,987.00 | 2,007.00 | 2,007.00 | 2.19% | 12,646 |
| Mar 9, 2026 | 1,940.00 | 1,970.00 | 1,940.00 | 1,964.00 | 1,964.00 | -0.51% | 85,417 |
| Mar 6, 2026 | 2,052.00 | 2,053.00 | 1,977.00 | 1,974.00 | 1,974.00 | -3.80% | 23,527 |
| Mar 5, 2026 | 2,054.00 | 2,100.00 | 2,050.00 | 2,052.00 | 2,052.00 | -1.30% | 11,385 |
| Mar 4, 2026 | 2,044.00 | 2,097.00 | 2,044.00 | 2,079.00 | 2,079.00 | 1.02% | 55,847 |
| Mar 3, 2026 | 2,166.00 | 2,166.00 | 2,044.00 | 2,058.00 | 2,058.00 | -5.73% | 869,751 |
| Mar 2, 2026 | 2,206.00 | 2,206.00 | 2,167.00 | 2,183.00 | 2,183.00 | -0.95% | 19,978 |
| Feb 27, 2026 | 2,217.00 | 2,218.00 | 2,214.00 | 2,204.00 | 2,204.00 | 0.69% | 4,285 |
| Feb 26, 2026 | 2,173.00 | 2,194.00 | 2,159.00 | 2,189.00 | 2,189.00 | 1.58% | 5,071 |
| Feb 25, 2026 | 2,139.00 | 2,172.00 | 2,139.00 | 2,155.00 | 2,155.00 | -0.05% | 10,240 |
| Feb 24, 2026 | 2,138.00 | 2,158.00 | 2,134.00 | 2,156.00 | 2,156.00 | 0.42% | 4,414 |
| Feb 23, 2026 | 2,130.00 | 2,161.00 | 2,130.00 | 2,147.00 | 2,147.00 | 0.85% | 24,036 |
| Feb 20, 2026 | 2,137.00 | 2,141.00 | 2,112.00 | 2,129.00 | 2,129.00 | 1.00% | 8,814 |
| Feb 19, 2026 | 2,145.00 | 2,145.00 | 2,096.00 | 2,108.00 | 2,108.00 | -1.26% | 29,961 |
| Feb 18, 2026 | 2,097.00 | 2,145.00 | 2,097.00 | 2,135.00 | 2,135.00 | 2.15% | 10,413 |
| Feb 17, 2026 | 2,108.00 | 2,114.00 | 2,073.00 | 2,090.00 | 2,090.00 | -0.95% | 443,420 |
| Feb 16, 2026 | 2,127.00 | 2,127.00 | 2,101.00 | 2,110.00 | 2,110.00 | 0.14% | 23,849 |
| Feb 13, 2026 | 2,097.00 | 2,115.00 | 2,088.00 | 2,107.00 | 2,107.00 | -1.31% | 19,354 |
| Feb 12, 2026 | 2,136.00 | 2,146.00 | 2,125.00 | 2,135.00 | 2,135.00 | 0.19% | 34,445 |
| Feb 11, 2026 | 2,125.00 | 2,142.00 | 2,113.00 | 2,131.00 | 2,131.00 | 0.80% | 12,625 |
| Feb 10, 2026 | 2,108.00 | 2,125.00 | 2,104.00 | 2,114.00 | 2,114.00 | 0.86% | 27,195 |
| Feb 9, 2026 | 2,118.00 | 2,118.00 | 2,071.00 | 2,096.00 | 2,096.00 | -0.10% | 69,832 |
| Feb 6, 2026 | 2,061.00 | 2,091.00 | 2,057.00 | 2,098.00 | 2,098.00 | 1.21% | 116,739 |
| Feb 5, 2026 | 2,092.00 | 2,094.00 | 2,049.00 | 2,073.00 | 2,073.00 | -2.12% | 13,584 |
| Feb 4, 2026 | 2,099.00 | 2,137.00 | 2,099.00 | 2,118.00 | 2,118.00 | 0.57% | 4,538 |
| Feb 3, 2026 | 2,108.00 | 2,122.00 | 2,090.00 | 2,106.00 | 2,106.00 | 1.25% | 43,562 |
| Feb 2, 2026 | 2,117.00 | 2,117.00 | 2,022.00 | 2,080.00 | 2,080.00 | -1.84% | 26,015 |
| Jan 30, 2026 | 2,131.00 | 2,154.00 | 2,101.00 | 2,119.00 | 2,119.00 | -3.99% | 52,189 |
| Jan 29, 2026 | 2,234.00 | 2,234.00 | 2,196.00 | 2,207.00 | 2,207.00 | 0.64% | 85,826 |
| Jan 28, 2026 | 2,210.00 | 2,210.00 | 2,172.00 | 2,193.00 | 2,193.00 | 1.11% | 47,563 |
| Jan 27, 2026 | 2,195.00 | 2,195.00 | 2,171.00 | 2,169.00 | 2,169.00 | -0.55% | 77,299 |
| Jan 26, 2026 | 2,171.00 | 2,181.00 | 2,154.00 | 2,181.00 | 2,181.00 | 2.39% | 35,616 |
| Jan 23, 2026 | 2,152.00 | 2,152.00 | 2,134.00 | 2,130.00 | 2,130.00 | 2.06% | 11,399 |
| Jan 22, 2026 | 2,097.00 | 2,134.00 | 2,097.00 | 2,087.00 | 2,087.00 | -1.04% | 28,093 |
| Jan 21, 2026 | 2,127.00 | 2,131.00 | 2,105.00 | 2,109.00 | 2,109.00 | 0.09% | 16,083 |