Satrix SA Inc Actively Managed ETF (JSE:STXSAI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,968.00
-15.00 (-0.76%)
Last updated: Sep 22, 2026, 2:31 PM SAST
JSE:STXSAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,993.00 | 1,993.00 | 1,955.00 | 1,969.00 | 1,969.00 | -0.20% | 19,704 |
| Sep 21, 2026 | 1,983.00 | 1,994.00 | 1,963.00 | 1,973.00 | 1,973.00 | 0.10% | 6,782 |
| Sep 18, 2026 | 1,970.00 | 1,986.00 | 1,962.00 | 1,971.00 | 1,971.00 | -0.40% | 5,196 |
| Sep 17, 2026 | 1,956.00 | 1,988.00 | 1,956.00 | 1,979.00 | 1,979.00 | 0.82% | 1,210 |
| Sep 16, 2026 | 1,988.00 | 1,988.00 | 1,965.00 | 1,963.00 | 1,963.00 | -0.10% | 2,039,872 |
| Sep 15, 2026 | 1,951.00 | 1,976.00 | 1,944.00 | 1,965.00 | 1,965.00 | 0.31% | 18,563 |
| Sep 14, 2026 | 1,973.00 | 1,976.00 | 1,950.00 | 1,959.00 | 1,959.00 | -1.41% | 7,756 |
| Sep 11, 2026 | 1,994.00 | 1,994.00 | 1,974.00 | 1,987.00 | 1,987.00 | 0.35% | 66,829 |
| Sep 10, 2026 | 1,996.00 | 2,004.00 | 1,973.00 | 1,980.00 | 1,980.00 | -1.15% | 17,409 |
| Sep 9, 2026 | 2,017.00 | 2,017.00 | 1,981.00 | 2,003.00 | 2,003.00 | -0.40% | 5,999 |
| Sep 8, 2026 | 1,981.00 | 2,017.00 | 1,981.00 | 2,011.00 | 2,011.00 | 0.25% | 8,912 |
| Sep 7, 2026 | 1,999.00 | 2,020.00 | 1,997.00 | 2,006.00 | 2,006.00 | 0.10% | 16,958 |
| Sep 4, 2026 | 2,018.00 | 2,018.00 | 1,996.00 | 2,004.00 | 2,004.00 | 0.20% | 16,441 |
| Sep 3, 2026 | 1,989.00 | 2,012.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.52% | 4,321 |
| Sep 2, 2026 | 1,950.00 | 1,983.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.25% | 19,861 |
| Sep 1, 2026 | 1,960.00 | 1,980.00 | 1,956.00 | 1,965.00 | 1,965.00 | -0.51% | 19,824 |
| Aug 31, 2026 | 1,974.00 | 2,001.00 | 1,963.00 | 1,975.00 | 1,975.00 | -0.90% | 24,864 |
| Aug 28, 2026 | 2,006.00 | 2,009.00 | 1,986.00 | 1,993.00 | 1,993.00 | 0.76% | 19,649 |
| Aug 27, 2026 | 1,992.00 | 1,992.00 | 1,969.00 | 1,978.00 | 1,978.00 | -0.35% | 7,485 |
| Aug 26, 2026 | 2,002.00 | 2,002.00 | 1,976.00 | 1,985.00 | 1,985.00 | -0.05% | 21,930 |
| Aug 25, 2026 | 1,987.00 | 1,994.00 | 1,967.00 | 1,986.00 | 1,986.00 | 0.40% | 13,431 |
| Aug 24, 2026 | 1,995.00 | 2,012.00 | 1,983.00 | 1,978.00 | 1,978.00 | -1.30% | 1,546 |
| Aug 21, 2026 | 2,001.00 | 2,019.00 | 1,995.00 | 2,004.00 | 2,004.00 | 1.42% | 15,658 |
| Aug 20, 2026 | 1,977.00 | 1,980.00 | 1,965.00 | 1,976.00 | 1,976.00 | -0.90% | 7,567 |
| Aug 19, 2026 | 2,020.00 | 2,020.00 | 1,957.00 | 1,994.00 | 1,994.00 | 1.53% | 137,891 |
| Aug 18, 2026 | 1,983.00 | 1,992.00 | 1,954.00 | 1,964.00 | 1,964.00 | -1.16% | 798,436 |
| Aug 17, 2026 | 1,984.00 | 1,999.00 | 1,975.00 | 1,987.00 | 1,987.00 | 0.15% | 23,918 |
| Aug 14, 2026 | 1,969.00 | 1,991.00 | 1,969.00 | 1,984.00 | 1,984.00 | - | 45,653 |
| Aug 13, 2026 | 1,990.00 | 1,995.00 | 1,968.00 | 1,984.00 | 1,984.00 | 0.10% | 1,892,687 |
| Aug 12, 2026 | 1,993.00 | 2,000.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.15% | 23,373 |
| Aug 11, 2026 | 2,011.00 | 2,013.00 | 1,976.00 | 1,985.00 | 1,985.00 | -1.34% | 11,118 |
| Aug 7, 2026 | 1,988.00 | 2,020.00 | 1,988.00 | 2,012.00 | 2,012.00 | 0.85% | 17,374 |
| Aug 6, 2026 | 1,999.00 | 2,006.00 | 1,986.00 | 1,995.00 | 1,995.00 | 0.45% | 12,899 |
| Aug 5, 2026 | 1,999.00 | 1,999.00 | 1,973.00 | 1,986.00 | 1,986.00 | 0.35% | 225,559 |
| Aug 4, 2026 | 1,945.00 | 1,988.00 | 1,945.00 | 1,979.00 | 1,979.00 | 1.49% | 41,803 |
| Aug 3, 2026 | 1,937.00 | 1,961.00 | 1,935.00 | 1,950.00 | 1,950.00 | 0.52% | 11,862 |
| Jul 31, 2026 | 1,947.00 | 1,949.00 | 1,929.00 | 1,940.00 | 1,940.00 | 0.31% | 4,228 |
| Jul 30, 2026 | 1,875.00 | 1,949.00 | 1,875.00 | 1,934.00 | 1,934.00 | 0.89% | 17,525 |
| Jul 29, 2026 | 1,935.00 | 1,935.00 | 1,899.00 | 1,917.00 | 1,917.00 | 0.42% | 43,446 |
| Jul 28, 2026 | 1,875.00 | 1,924.00 | 1,875.00 | 1,909.00 | 1,909.00 | -0.05% | 12,983 |
| Jul 27, 2026 | 1,913.00 | 1,924.00 | 1,904.00 | 1,910.00 | 1,910.00 | 0.69% | 184,180 |
| Jul 24, 2026 | 1,880.00 | 1,903.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.80% | 851 |
| Jul 23, 2026 | 1,869.00 | 1,869.00 | 1,869.00 | 1,882.00 | 1,882.00 | -1.62% | 838 |
| Jul 22, 2026 | 1,898.00 | 1,919.00 | 1,898.00 | 1,913.00 | 1,913.00 | 0.22% | 3,551 |
| Jul 21, 2026 | 1,926.00 | 1,944.00 | 1,926.00 | 1,936.00 | 1,908.89 | 0.26% | 23,014 |
| Jul 20, 2026 | 1,935.00 | 1,951.00 | 1,922.00 | 1,931.00 | 1,903.96 | -0.62% | 23,819 |
| Jul 17, 2026 | 1,935.00 | 1,949.00 | 1,927.00 | 1,943.00 | 1,915.79 | -0.51% | 9,202 |
| Jul 16, 2026 | 1,958.00 | 1,974.00 | 1,947.00 | 1,953.00 | 1,925.65 | 0.26% | 20,098 |
| Jul 15, 2026 | 1,954.00 | 1,954.00 | 1,934.00 | 1,948.00 | 1,920.72 | -0.31% | 560 |
| Jul 14, 2026 | 1,939.00 | 1,944.00 | 1,923.00 | 1,954.00 | 1,926.64 | 0.21% | 43,117 |