Satixfy Communications Ltd. (SATX)
Jul 2, 2025 - SATX was delisted (reason: acquired by MDA)
2.960
0.00 (0.00%)
Inactive · Last trade price on Jul 1, 2025

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2025 2.96 2.96 2.96 2.96 2.96 - -
Jul 1, 2025 2.94 2.96 2.92 2.96 2.96 1.02% 503,206
Jun 30, 2025 2.93 2.96 2.86 2.93 2.93 - 1,383,529
Jun 27, 2025 2.95 2.96 2.93 2.93 2.93 -0.68% 812,339
Jun 26, 2025 2.97 2.97 2.95 2.95 2.95 -0.67% 403,781
Jun 25, 2025 2.97 2.98 2.94 2.97 2.97 - 541,395
Jun 24, 2025 2.97 2.99 2.97 2.97 2.97 - 277,964
Jun 23, 2025 2.96 2.98 2.95 2.97 2.97 2.41% 1,492,499
Jun 20, 2025 2.90 2.91 2.89 2.90 2.90 0.35% 236,716
Jun 18, 2025 2.89 2.90 2.88 2.89 2.89 0.35% 98,369
Jun 17, 2025 2.88 2.89 2.88 2.88 2.88 -0.35% 58,390
Jun 16, 2025 2.89 2.89 2.87 2.89 2.89 0.70% 92,104
Jun 13, 2025 2.89 2.90 2.85 2.87 2.87 -0.69% 1,172,839
Jun 12, 2025 2.88 2.90 2.88 2.89 2.89 0.35% 292,912
Jun 11, 2025 2.89 2.89 2.88 2.88 2.88 - 88,081
Jun 10, 2025 2.88 2.89 2.88 2.88 2.88 -0.35% 95,142
Jun 9, 2025 2.90 2.91 2.87 2.89 2.89 - 327,815
Jun 6, 2025 2.90 2.90 2.88 2.89 2.89 - 183,302
Jun 5, 2025 2.90 2.90 2.89 2.89 2.89 - 87,139
Jun 4, 2025 2.90 2.90 2.88 2.89 2.89 -0.34% 176,533
Jun 3, 2025 2.89 2.90 2.88 2.90 2.90 0.35% 101,118
Jun 2, 2025 2.90 2.91 2.89 2.89 2.89 -0.34% 252,349
May 30, 2025 2.91 2.91 2.90 2.90 2.90 - 89,362
May 29, 2025 2.88 2.92 2.88 2.90 2.90 0.35% 99,863
May 28, 2025 2.87 2.91 2.87 2.89 2.89 - 300,188
May 27, 2025 2.89 2.92 2.89 2.89 2.89 0.35% 309,340
May 23, 2025 2.91 2.92 2.88 2.88 2.88 -1.03% 871,845
May 22, 2025 2.92 2.93 2.90 2.91 2.91 -0.34% 1,042,286
May 21, 2025 2.93 2.95 2.91 2.92 2.92 -0.68% 1,013,589
May 20, 2025 2.86 2.97 2.86 2.94 2.94 44.12% 8,191,796
May 19, 2025 2.05 2.05 2.04 2.04 2.04 - 194,732
May 16, 2025 2.04 2.05 2.04 2.04 2.04 - 283,978
May 15, 2025 2.04 2.05 2.04 2.04 2.04 - 122,963
May 14, 2025 2.05 2.05 2.04 2.04 2.04 - 26,598
May 13, 2025 2.04 2.05 2.04 2.04 2.04 - 110,228
May 12, 2025 2.05 2.05 2.04 2.04 2.04 -0.49% 379,285
May 9, 2025 2.05 2.05 2.03 2.05 2.05 0.49% 212,402
May 8, 2025 2.03 2.05 2.02 2.04 2.04 0.99% 468,725
May 7, 2025 2.01 2.03 2.01 2.02 2.02 -0.49% 101,401
May 6, 2025 2.02 2.03 2.01 2.03 2.03 0.50% 122,855
May 5, 2025 2.01 2.04 2.01 2.02 2.02 -0.49% 83,109
May 2, 2025 2.02 2.04 2.02 2.03 2.03 - 352,167
May 1, 2025 2.05 2.05 1.99 2.03 2.03 -0.98% 464,065
Apr 30, 2025 2.05 2.05 2.03 2.05 2.05 - 288,637
Apr 29, 2025 2.02 2.05 2.02 2.05 2.05 0.49% 171,878
Apr 28, 2025 2.00 2.04 2.00 2.04 2.04 2.00% 179,001
Apr 25, 2025 1.99 2.01 1.99 2.00 2.00 -0.50% 218,978
Apr 24, 2025 1.98 2.02 1.98 2.01 2.01 1.52% 285,629
Apr 23, 2025 1.99 2.01 1.98 1.98 1.98 -0.25% 651,233
Apr 22, 2025 1.99 2.01 1.97 1.99 1.99 -1.24% 690,773