Satrix SWIX Top 40 ETF (JSE:STXSWX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,774.00
+16.00 (0.91%)
Last updated: Aug 22, 2025
JSE:STXSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,774.00 | 1,774.00 | 1,758.00 | 1,775.00 | 1,775.00 | 0.97% | 7,691 |
| Aug 21, 2025 | 1,757.00 | 1,761.00 | 1,747.00 | 1,758.00 | 1,758.00 | 0.63% | 1,670,944 |
| Aug 20, 2025 | 1,733.00 | 1,751.00 | 1,733.00 | 1,747.00 | 1,747.00 | -0.06% | 2,223,330 |
| Aug 19, 2025 | 1,744.00 | 1,763.00 | 1,744.00 | 1,748.00 | 1,748.00 | -0.40% | 100,698 |
| Aug 18, 2025 | 1,850.00 | 1,850.00 | 1,752.00 | 1,755.00 | 1,755.00 | -0.45% | 39,064 |
| Aug 15, 2025 | 1,778.00 | 1,779.00 | 1,771.00 | 1,763.00 | 1,763.00 | - | 16,832 |
| Aug 14, 2025 | 1,783.00 | 1,783.00 | 1,754.00 | 1,763.00 | 1,763.00 | -0.40% | 5,450 |
| Aug 13, 2025 | 1,765.00 | 1,781.00 | 1,765.00 | 1,770.00 | 1,770.00 | 1.14% | 7,246 |
| Aug 12, 2025 | 1,756.00 | 1,756.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.63% | 11,844 |
| Aug 11, 2025 | 1,700.00 | 1,756.00 | 1,700.00 | 1,739.00 | 1,739.00 | -0.17% | 60,640 |
| Aug 8, 2025 | 1,753.00 | 1,753.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.11% | 7,076 |
| Aug 7, 2025 | 1,744.00 | 1,754.00 | 1,730.00 | 1,744.00 | 1,744.00 | 0.87% | 20,383 |
| Aug 6, 2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,729.00 | 1,729.00 | 0.64% | 597 |
| Aug 5, 2025 | 1,724.00 | 1,729.00 | 1,709.00 | 1,718.00 | 1,718.00 | 0.47% | 3,407 |
| Aug 4, 2025 | 1,720.00 | 1,720.00 | 1,693.00 | 1,710.00 | 1,710.00 | 1.60% | 24,760 |
| Aug 1, 2025 | 1,713.00 | 1,713.00 | 1,661.00 | 1,683.00 | 1,683.00 | -0.77% | 43,577 |
| Jul 31, 2025 | 1,711.00 | 1,716.00 | 1,697.00 | 1,696.00 | 1,696.00 | -0.70% | 30,985 |
| Jul 30, 2025 | 1,730.00 | 1,730.00 | 1,701.00 | 1,708.00 | 1,708.00 | - | 45,493 |
| Jul 29, 2025 | 1,710.00 | 1,718.00 | 1,698.00 | 1,708.00 | 1,708.00 | 0.41% | 13,816 |
| Jul 28, 2025 | 1,702.00 | 1,718.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.53% | 6,165 |
| Jul 25, 2025 | 1,714.00 | 1,720.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.81% | 69,035 |
| Jul 24, 2025 | 1,740.00 | 1,740.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.52% | 12,964 |
| Jul 23, 2025 | 1,735.00 | 1,739.00 | 1,734.00 | 1,733.00 | 1,733.00 | 1.23% | 6,814 |
| Jul 22, 2025 | 1,714.00 | 1,719.00 | 1,699.00 | 1,712.00 | 1,712.00 | -0.41% | 13,376 |
| Jul 21, 2025 | 1,714.00 | 1,718.00 | 1,696.00 | 1,719.00 | 1,719.00 | 1.18% | 113,041 |
| Jul 18, 2025 | 1,686.00 | 1,710.00 | 1,686.00 | 1,699.00 | 1,699.00 | 1.49% | 5,519 |
| Jul 17, 2025 | 1,677.00 | 1,681.00 | 1,665.00 | 1,674.00 | 1,674.00 | 0.36% | 14,212 |
| Jul 16, 2025 | 1,710.00 | 1,710.00 | 1,650.00 | 1,668.00 | 1,668.00 | -1.01% | 2,400 |
| Jul 15, 2025 | 1,701.00 | 1,701.00 | 1,683.00 | 1,685.00 | 1,668.46 | 0.24% | 6,678 |
| Jul 14, 2025 | 1,710.00 | 1,710.00 | 1,676.00 | 1,681.00 | 1,664.50 | -0.47% | 55,919 |
| Jul 11, 2025 | 1,691.00 | 1,694.00 | 1,685.00 | 1,689.00 | 1,672.42 | -0.12% | 27,742 |
| Jul 10, 2025 | 1,707.00 | 1,709.00 | 1,685.00 | 1,691.00 | 1,674.40 | 0.18% | 15,734 |
| Jul 9, 2025 | 1,701.00 | 1,701.00 | 1,681.00 | 1,688.00 | 1,671.43 | -0.30% | 8,444 |
| Jul 8, 2025 | 1,707.00 | 1,707.00 | 1,687.00 | 1,693.00 | 1,676.38 | 0.12% | 6,976 |
| Jul 7, 2025 | 1,684.00 | 1,697.00 | 1,682.00 | 1,691.00 | 1,674.40 | 0.30% | 31,705 |
| Jul 4, 2025 | 1,689.00 | 1,691.00 | 1,673.00 | 1,686.00 | 1,669.45 | 0.12% | 3,516 |
| Jul 3, 2025 | 1,692.00 | 1,695.00 | 1,674.00 | 1,684.00 | 1,667.47 | 0.48% | 17,854 |
| Jul 2, 2025 | 1,680.00 | 1,687.00 | 1,665.00 | 1,676.00 | 1,659.55 | -0.59% | 8,246 |
| Jul 1, 2025 | 1,698.00 | 1,698.00 | 1,680.00 | 1,686.00 | 1,669.45 | 0.48% | 5,112 |
| Jun 30, 2025 | 1,650.00 | 1,687.00 | 1,650.00 | 1,678.00 | 1,661.53 | 1.02% | 7,944 |
| Jun 27, 2025 | 1,673.00 | 1,673.00 | 1,671.00 | 1,661.00 | 1,644.70 | -0.30% | 198 |
| Jun 26, 2025 | 1,677.00 | 1,680.00 | 1,662.00 | 1,666.00 | 1,649.65 | 0.48% | 6,772 |
| Jun 25, 2025 | 1,700.00 | 1,700.00 | 1,647.00 | 1,658.00 | 1,641.73 | -0.60% | 12,940 |
| Jun 24, 2025 | 1,677.00 | 1,677.00 | 1,651.00 | 1,668.00 | 1,651.63 | 0.91% | 8,667 |
| Jun 23, 2025 | 1,642.00 | 1,649.00 | 1,642.00 | 1,653.00 | 1,636.77 | 0.43% | 5,197 |
| Jun 20, 2025 | 1,662.00 | 1,665.00 | 1,638.00 | 1,646.00 | 1,629.84 | -0.12% | 23,837 |
| Jun 19, 2025 | 1,636.00 | 1,638.00 | 1,636.00 | 1,648.00 | 1,631.82 | -0.24% | 4,384 |
| Jun 18, 2025 | 1,643.00 | 1,646.00 | 1,642.00 | 1,652.00 | 1,635.78 | 0.67% | 499 |
| Jun 17, 2025 | 1,662.00 | 1,662.00 | 1,632.00 | 1,641.00 | 1,624.89 | -1.26% | 11,764 |
| Jun 13, 2025 | 1,681.00 | 1,683.00 | 1,677.00 | 1,662.00 | 1,645.69 | -1.48% | 12,125 |