Satrix SA Inc Actively Managed ETF (JSE:STXSAI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,002.00
-22.00 (-1.09%)
Last updated: Jun 22, 2026, 1:17 PM SAST
JSE:STXSAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.69% | 6,149 |
| Jun 19, 2026 | 2,012.00 | 2,020.00 | 2,011.00 | 2,024.00 | 2,024.00 | - | 15,157 |
| Jun 18, 2026 | 2,018.00 | 2,055.00 | 2,018.00 | 2,024.00 | 2,024.00 | -0.30% | 6,542 |
| Jun 17, 2026 | 2,022.00 | 2,041.00 | 2,003.00 | 2,030.00 | 2,030.00 | 0.64% | 90,347 |
| Jun 15, 2026 | 2,022.00 | 2,042.00 | 2,013.00 | 2,017.00 | 2,017.00 | 2.70% | 186,811 |
| Jun 12, 2026 | 1,941.00 | 1,980.00 | 1,941.00 | 1,964.00 | 1,964.00 | 2.08% | 17,694 |
| Jun 11, 2026 | 1,914.00 | 1,942.00 | 1,911.00 | 1,924.00 | 1,924.00 | 1.10% | 2,018,303 |
| Jun 10, 2026 | 1,880.00 | 1,922.00 | 1,880.00 | 1,903.00 | 1,903.00 | -1.04% | 44,166 |
| Jun 9, 2026 | 1,925.00 | 1,955.00 | 1,916.00 | 1,923.00 | 1,923.00 | -0.05% | 5,538 |
| Jun 8, 2026 | 1,923.00 | 1,947.00 | 1,916.00 | 1,924.00 | 1,924.00 | - | 3,208 |
| Jun 5, 2026 | 1,946.00 | 1,958.00 | 1,916.00 | 1,924.00 | 1,924.00 | -0.62% | 12,594 |
| Jun 4, 2026 | 1,925.00 | 1,949.00 | 1,925.00 | 1,936.00 | 1,936.00 | -0.05% | 14,537 |
| Jun 3, 2026 | 1,938.00 | 1,961.00 | 1,938.00 | 1,937.00 | 1,937.00 | -0.82% | 5,816 |
| Jun 2, 2026 | 1,969.00 | 1,969.00 | 1,934.00 | 1,953.00 | 1,953.00 | 0.05% | 19,120 |
| Jun 1, 2026 | 1,973.00 | 1,988.00 | 1,970.00 | 1,952.00 | 1,952.00 | -2.30% | 5,057 |
| May 29, 2026 | 1,993.00 | 2,014.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.20% | 10,365 |
| May 28, 2026 | 1,999.00 | 2,000.00 | 1,978.00 | 2,002.00 | 2,002.00 | -0.45% | 38,876 |
| May 27, 2026 | 2,019.00 | 2,019.00 | 1,997.00 | 2,011.00 | 2,011.00 | 0.05% | 6,848 |
| May 26, 2026 | 1,999.00 | 2,022.00 | 1,983.00 | 2,010.00 | 2,010.00 | 0.20% | 14,602 |
| May 25, 2026 | 1,950.00 | 2,020.00 | 1,950.00 | 2,006.00 | 2,006.00 | 2.03% | 421 |
| May 22, 2026 | 1,966.00 | 1,990.00 | 1,959.00 | 1,966.00 | 1,966.00 | -0.46% | 13,381 |
| May 21, 2026 | 1,966.00 | 1,980.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.10% | 28,883 |
| May 20, 2026 | 1,948.00 | 1,984.00 | 1,948.00 | 1,973.00 | 1,973.00 | 0.87% | 14,850 |
| May 19, 2026 | 1,964.00 | 1,971.00 | 1,948.00 | 1,956.00 | 1,956.00 | -0.81% | 24,062 |
| May 18, 2026 | 1,962.00 | 1,991.00 | 1,962.00 | 1,972.00 | 1,972.00 | 0.51% | 8,650 |
| May 15, 2026 | 1,998.00 | 1,998.00 | 1,951.00 | 1,962.00 | 1,962.00 | -1.90% | 19,268 |
| May 14, 2026 | 1,985.00 | 2,023.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.55% | 5,435 |
| May 13, 2026 | 1,993.00 | 2,009.00 | 1,963.00 | 1,989.00 | 1,989.00 | -0.20% | 2,534 |
| May 12, 2026 | 1,990.00 | 2,000.00 | 1,974.00 | 1,993.00 | 1,993.00 | -0.99% | 5,925 |
| May 11, 2026 | 2,020.00 | 2,027.00 | 1,998.00 | 2,013.00 | 2,013.00 | - | 15,165 |
| May 8, 2026 | 1,994.00 | 2,029.00 | 1,994.00 | 2,013.00 | 2,013.00 | -1.18% | 15,359 |
| May 7, 2026 | 2,027.00 | 2,060.00 | 2,025.00 | 2,037.00 | 2,037.00 | 0.10% | 9,826 |
| May 6, 2026 | 1,994.00 | 2,045.00 | 1,994.00 | 2,035.00 | 2,035.00 | 3.30% | 38,982 |
| May 5, 2026 | 1,990.00 | 1,994.00 | 1,958.00 | 1,970.00 | 1,970.00 | 0.15% | 24,557 |
| May 4, 2026 | 1,988.00 | 1,988.00 | 1,966.00 | 1,967.00 | 1,967.00 | -0.61% | 23,898 |
| Apr 30, 2026 | 1,957.00 | 1,994.00 | 1,957.00 | 1,979.00 | 1,979.00 | 1.18% | 15,848 |
| Apr 29, 2026 | 1,990.00 | 1,990.00 | 1,963.00 | 1,956.00 | 1,956.00 | -0.86% | 8,311 |
| Apr 28, 2026 | 1,998.00 | 1,999.00 | 1,969.00 | 1,973.00 | 1,973.00 | -0.75% | 7,697 |
| Apr 24, 2026 | 2,010.00 | 2,010.00 | 1,982.00 | 1,988.00 | 1,988.00 | -0.60% | 78,597 |
| Apr 23, 2026 | 1,989.00 | 2,011.00 | 1,989.00 | 2,000.00 | 2,000.00 | -1.04% | 5,359 |
| Apr 22, 2026 | 2,042.00 | 2,042.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.15% | 12,926 |
| Apr 21, 2026 | 2,043.00 | 2,043.00 | 2,017.00 | 2,024.00 | 2,024.00 | -0.89% | 21,627 |
| Apr 20, 2026 | 2,062.00 | 2,071.00 | 2,037.00 | 2,054.00 | 2,042.14 | -1.30% | 6,380 |
| Apr 17, 2026 | 2,044.00 | 2,052.00 | 2,029.00 | 2,081.00 | 2,068.98 | 2.26% | 8,574 |
| Apr 16, 2026 | 2,032.00 | 2,052.00 | 2,028.00 | 2,035.00 | 2,023.25 | -0.25% | 15,669 |
| Apr 15, 2026 | 2,047.00 | 2,049.00 | 2,026.00 | 2,040.00 | 2,028.22 | 0.39% | 783 |
| Apr 14, 2026 | 2,028.00 | 2,044.00 | 2,015.00 | 2,032.00 | 2,020.27 | 1.20% | 4,827 |
| Apr 13, 2026 | 1,983.00 | 2,012.00 | 1,983.00 | 2,008.00 | 1,996.41 | -0.94% | 14,430 |
| Apr 10, 2026 | 2,019.00 | 2,039.00 | 2,010.00 | 2,027.00 | 2,015.30 | 0.80% | 982 |
| Apr 9, 2026 | 2,039.00 | 2,039.00 | 2,005.00 | 2,011.00 | 1,999.39 | -1.71% | 11,598 |