Satrix Property ETF - STXPRO.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,230	1,216	1,216	1,238	1,215	107,943
September 05, 2025	1,219	1,228	1,228	1,236	1,213	38,511
September 04, 2025	1,209	1,231	1,231	1,235	1,209	12,204
September 03, 2025	1,298	1,230	1,230	1,298	1,225	17,652
September 02, 2025	1,255	1,242	1,242	1,255	1,233	58,858
September 01, 2025	1,261	1,251	1,251	1,261	1,234	39,140
August 29, 2025	1,270	1,236	1,236	1,270	1,236	50,551
August 28, 2025	1,265	1,260	1,260	1,265	1,246	140,953
August 27, 2025	1,300	1,251	1,251	1,300	1,250	42,638
August 26, 2025	1,264	1,268	1,268	1,269	1,252	47,845
August 25, 2025	1,275	1,276	1,276	1,280	1,264	41,827
August 22, 2025	1,274	1,272	1,272	1,274	1,260	49,906
August 21, 2025	1,247	1,266	1,270	1,274	1,247	11,219
August 20, 2025	1,274	1,256	1,262	1,274	1,238	46,698
August 19, 2025	1,244	1,258	1,258	1,261	1,240	37,190
August 18, 2025	1,228	1,243	1,248	1,248	1,228	92,815
August 15, 2025	1,247	1,244	1,244	1,247	1,228	215,604
August 14, 2025	1,229	1,234	1,234	1,242	1,227	1,924
August 13, 2025	1,230	1,230	1,230	1,230	1,221	57,608
August 12, 2025	1,224	1,219	1,219	1,230	1,216	77,753
August 11, 2025	1,228	1,223	1,223	1,228	1,205	217,288
August 08, 2025	1,211	1,215	1,215	1,215	1,203	6,623
August 07, 2025	1,180	1,200	1,200	1,217	1,180	31,413
August 06, 2025	1,180	1,216	1,216	1,225	1,180	25,781
August 05, 2025	1,230	1,221	1,221	1,230	1,197	56,679
August 04, 2025	1,190	1,208	1,208	1,225	1,190	33,403
August 01, 2025	1,245	1,194	1,194	1,249	1,188	1.07M
July 31, 2025	1,194	1,229	1,229	1,229	1,194	31,020
July 30, 2025	1,218	1,224	1,224	1,225	1,203	70,464
July 29, 2025	1,198	1,214	1,214	1,214	1,198	99,043
July 28, 2025	1,217	1,208	1,208	1,217	1,199	11,710
July 25, 2025	1,222	1,204	1,204	1,223	1,204	35,151
July 24, 2025	1,225	1,221	1,221	1,225	1,208	52,101
July 23, 2025	1,217	1,218	1,218	1,218	1,201	38,761
July 22, 2025	1,205	1,210	1,210	1,212	1,195	43,084
July 21, 2025	1,219	1,201	1,201	1,220	1,191	230,563
July 18, 2025	1,209	1,185	1,185	1,209	1,183	40,796
July 17, 2025	1,200	1,190	1,190	1,204	1,190	55,115
July 16, 2025	1,199	1,199	1,199	1,201	1,180	26,947
July 15, 2025	1,245	1,229	1,201.81	1,245	1,211	122,555
July 14, 2025	1,219	1,228	1,200.83	1,228	1,201	64,475
July 11, 2025	1,200	1,218	1,191.05	1,219	1,200	39,893
July 10, 2025	1,220	1,218	1,191.05	1,220	1,201	48,835
July 09, 2025	1,220	1,220	1,193.01	1,220	1,199	21,664
July 08, 2025	1,220	1,220	1,193.01	1,220	1,201	3.8M
July 07, 2025	1,220	1,216	1,218	1,220	1,196	32,119
July 04, 2025	1,202	1,213	1,213	1,215	1,187	27,155
July 03, 2025	1,190	1,203	1,203	1,204	1,182	66,890
July 02, 2025	1,194	1,197	1,197	1,217	1,182	85,991
July 01, 2025	1,228	1,198	1,198	1,228	1,182	30,002
June 30, 2025	1,195	1,201	1,201	1,204	1,186	73,095
June 27, 2025	1,197	1,196	1,196	1,197	1,182	10,324
June 26, 2025	1,196	1,196	1,196	1,196	1,183	5,177
June 25, 2025	1,174	1,175	1,175	1,193	1,174	81,020
June 24, 2025	1,196	1,187	1,187	1,196	1,170	103,040
June 23, 2025	1,165	1,186	1,188	1,198	1,165	66,052
June 20, 2025	1,188	1,193	1,193	1,198	1,181	86,842
June 19, 2025	1,187	1,181	1,181	1,187	1,170	110,587
June 18, 2025	1,183	1,181	1,181	1,183	1,169	21,329
June 17, 2025	1,189	1,181	1,181	1,189	1,171	36,680

Satrix Property ETF (STXPRO.JO) JNB