Johannesburg - Delayed Quote ZAc

Satrix Divi Plus ETF (STXDIV.JO)

Compare
266.00 0.00 (0.00%)
At close: December 20 at 4:22:12 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 269.00 269.00 263.00 266.00 266.00 268,084
Dec 19, 2024 267.00 273.00 262.00 266.00 266.00 444,540
Dec 18, 2024 273.00 273.00 266.00 269.00 269.00 254,064
Dec 17, 2024 278.00 278.00 268.00 270.00 270.00 438,545
Dec 13, 2024 278.00 278.00 272.00 275.00 275.00 313,476
Dec 12, 2024 278.00 278.00 275.00 277.00 277.00 263,221
Dec 11, 2024 277.00 277.00 273.00 276.00 276.00 130,504
Dec 10, 2024 276.00 277.00 273.00 276.00 276.00 280,010
Dec 9, 2024 278.00 278.00 272.00 276.00 276.00 523,990
Dec 6, 2024 275.00 277.00 272.00 275.00 275.00 3,049,606
Dec 5, 2024 274.00 275.00 270.00 273.00 273.00 210,743
Dec 4, 2024 274.00 275.00 270.00 272.00 272.00 210,541
Dec 3, 2024 274.00 276.00 271.00 271.00 271.00 819,725
Dec 2, 2024 277.00 277.00 266.00 271.00 271.00 5,435,910
Nov 29, 2024 277.00 277.00 266.00 269.00 269.00 338,373
Nov 28, 2024 273.00 273.00 267.00 269.00 269.00 893,462
Nov 27, 2024 271.00 275.00 269.00 270.00 270.00 515,347
Nov 26, 2024 273.00 274.00 267.00 273.00 273.00 600,760
Nov 25, 2024 272.00 277.00 271.00 273.00 273.00 740,556
Nov 22, 2024 278.00 278.00 271.00 274.00 274.00 516,738
Nov 21, 2024 272.00 277.00 272.00 276.00 276.00 463,902
Nov 20, 2024 271.00 275.00 267.00 274.00 274.00 1,156,360
Nov 19, 2024 272.00 272.00 267.00 270.00 270.00 252,825
Nov 18, 2024 265.00 271.00 265.00 269.00 269.00 416,887
Nov 15, 2024 265.00 269.00 265.00 267.00 267.00 480,499
Nov 14, 2024 265.00 269.00 265.00 267.00 267.00 248,192
Nov 13, 2024 270.00 270.00 266.00 268.00 268.00 271,087
Nov 12, 2024 265.00 271.00 265.00 269.00 269.00 358,141
Nov 11, 2024 275.00 275.00 269.00 270.00 270.00 1,343,097
Nov 8, 2024 276.00 276.00 271.00 273.00 273.00 530,756
Nov 7, 2024 277.00 277.00 272.00 275.00 275.00 186,252
Nov 6, 2024 278.00 278.00 272.00 274.00 274.00 338,946
Nov 5, 2024 270.00 279.00 270.00 276.00 276.00 634,440
Nov 4, 2024 277.00 278.00 272.00 276.00 276.00 539,560
Nov 1, 2024 276.00 276.00 272.00 275.00 275.00 341,814
Oct 31, 2024 278.00 278.00 270.00 273.00 273.00 347,179
Oct 30, 2024 279.00 279.00 274.00 276.00 276.00 144,100
Oct 29, 2024 279.00 280.00 277.00 278.00 278.00 351,703
Oct 28, 2024 281.00 281.00 276.00 279.00 279.00 844,741
Oct 25, 2024 273.00 276.00 272.00 274.00 274.00 480,049
Oct 24, 2024 273.00 276.00 271.00 274.00 274.00 456,212
Oct 23, 2024 275.00 275.00 270.00 272.00 272.00 579,967
Oct 22, 2024 277.00 277.00 270.00 274.00 274.00 622,194
Oct 21, 2024 284.00 284.00 274.00 276.00 276.00 3,184,827
Oct 18, 2024 275.00 277.00 274.00 275.00 275.00 178,513
Oct 17, 2024 275.00 276.00 271.00 274.00 274.00 444,273
Oct 16, 2024 0.00 Dividend
Oct 16, 2024 275.00 275.00 271.00 273.00 273.00 701,064
Oct 15, 2024 280.00 280.00 274.00 278.00 278.00 1,005,108
Oct 14, 2024 279.00 280.00 275.00 279.00 279.00 277,401
Oct 11, 2024 278.00 278.00 275.00 277.00 277.00 275,098
Oct 10, 2024 285.00 285.00 273.00 276.00 276.00 179,129
Oct 9, 2024 276.00 279.00 273.00 275.00 275.00 1,182,295
Oct 8, 2024 278.00 278.00 272.00 277.00 277.00 306,936
Oct 7, 2024 282.00 284.00 278.00 280.00 280.00 387,848
Oct 4, 2024 279.00 282.00 276.00 282.00 282.00 1,118,060
Oct 3, 2024 277.00 282.00 275.00 278.00 278.00 1,447,477
Oct 2, 2024 283.00 283.00 278.00 279.00 279.00 321,265
Oct 1, 2024 278.00 282.00 278.00 279.00 279.00 209,464
Sep 30, 2024 0.04 Dividend
Sep 30, 2024 282.00 283.00 277.00 279.00 279.00 411,806
Sep 27, 2024 279.00 282.00 275.00 280.00 279.96 330,394
Sep 26, 2024 277.00 280.00 277.00 278.00 277.96 558,120
Sep 25, 2024 268.00 280.00 268.00 276.00 275.96 507,292
Sep 23, 2024 274.00 274.00 269.00 273.00 272.96 334,906
Sep 20, 2024 270.00 273.00 269.00 271.00 270.96 829,821
Sep 19, 2024 269.00 271.00 267.00 269.00 268.96 498,699
Sep 18, 2024 266.00 268.00 264.00 265.00 264.96 513,182
Sep 17, 2024 268.00 268.00 265.00 267.00 266.96 220,516
Sep 16, 2024 261.00 266.00 261.00 266.00 265.96 258,686
Sep 13, 2024 263.00 273.00 261.00 263.00 262.96 395,587
Sep 12, 2024 258.00 262.00 258.00 261.00 260.96 189,091
Sep 11, 2024 262.00 262.00 258.00 258.00 257.97 128,874
Sep 10, 2024 261.00 262.00 258.00 260.00 259.96 290,206
Sep 9, 2024 261.00 263.00 258.00 260.00 259.96 171,945
Sep 6, 2024 258.00 261.00 257.00 261.00 260.96 490,690
Sep 5, 2024 265.00 265.00 258.00 261.00 260.96 351,554
Sep 4, 2024 261.00 262.00 258.00 261.00 260.96 260,212
Sep 3, 2024 253.00 267.00 253.00 262.00 261.96 807,176
Sep 2, 2024 267.00 268.00 264.00 265.00 264.96 1,356,431
Aug 30, 2024 272.00 272.00 266.00 266.00 265.96 401,513
Aug 29, 2024 273.00 273.00 269.00 271.00 270.96 495,006
Aug 28, 2024 272.00 272.00 269.00 271.00 270.96 352,391
Aug 27, 2024 272.00 275.00 271.00 272.00 271.96 458,728
Aug 26, 2024 271.00 274.00 269.00 273.00 272.96 566,002
Aug 23, 2024 270.00 271.00 268.00 270.00 269.96 344,984
Aug 22, 2024 269.00 271.00 267.00 268.00 267.96 1,734,388
Aug 21, 2024 270.00 270.00 264.00 268.00 267.96 928,847
Aug 20, 2024 268.00 268.00 264.00 265.00 264.96 1,290,957
Aug 19, 2024 268.00 268.00 259.00 266.00 265.96 1,664,314
Aug 16, 2024 264.00 265.00 262.00 262.00 261.96 63,825
Aug 15, 2024 263.00 265.00 258.00 262.00 261.96 233,934
Aug 14, 2024 259.00 261.00 257.00 259.00 258.96 453,160
Aug 13, 2024 259.00 259.00 255.00 257.00 256.97 301,016
Aug 12, 2024 261.00 261.00 256.00 258.00 257.97 188,409
Aug 8, 2024 260.00 261.00 256.00 258.00 257.97 821,726
Aug 7, 2024 259.00 262.00 257.00 259.00 258.96 597,526
Aug 6, 2024 255.00 261.00 255.00 257.00 256.97 182,053
Aug 5, 2024 262.00 262.00 252.00 257.00 256.97 791,068
Aug 2, 2024 270.00 270.00 263.00 263.00 262.96 1,887,212
Aug 1, 2024 268.00 270.00 266.00 268.00 267.96 436,887
Jul 31, 2024 261.00 271.00 261.00 268.00 267.96 1,804,737
Jul 30, 2024 268.00 268.00 260.00 264.00 263.96 110,683
Jul 29, 2024 264.00 268.00 264.00 264.00 263.96 918,861
Jul 26, 2024 264.00 267.00 263.00 265.00 264.96 408,667
Jul 25, 2024 261.00 264.00 259.00 262.00 261.96 703,077
Jul 24, 2024 262.00 265.00 262.00 264.00 263.96 335,916
Jul 23, 2024 264.00 265.00 261.00 264.00 263.96 309,308
Jul 22, 2024 260.00 264.00 259.00 262.00 261.96 6,095,766
Jul 19, 2024 260.00 260.00 255.00 258.00 257.97 105,502
Jul 18, 2024 260.00 264.00 258.00 260.00 259.96 736,003
Jul 17, 2024 0.00 Dividend
Jul 17, 2024 266.00 266.00 260.00 262.00 261.96 459,597
Jul 16, 2024 268.00 268.00 266.00 267.00 266.96 332,435
Jul 15, 2024 268.00 268.00 266.00 268.00 267.96 140,252
Jul 12, 2024 270.00 270.00 264.00 267.00 266.96 1,633,037
Jul 11, 2024 269.00 269.00 266.00 268.00 267.96 283,729
Jul 10, 2024 269.00 269.00 265.00 267.00 266.96 247,367
Jul 9, 2024 271.00 271.00 265.00 267.00 266.96 448,727
Jul 8, 2024 270.00 272.00 267.00 270.00 269.96 2,039,784
Jul 5, 2024 267.00 271.00 267.00 268.00 267.96 840,289
Jul 4, 2024 267.00 271.00 267.00 269.00 268.96 423,739
Jul 3, 2024 264.00 270.00 261.00 268.00 267.96 1,805,301
Jul 2, 2024 260.00 266.00 260.00 262.00 261.96 410,517
Jul 1, 2024 265.00 266.00 264.00 264.00 263.96 1,084,401
Jun 28, 2024 0.04 Dividend
Jun 28, 2024 256.00 264.00 256.00 261.00 260.96 834,577
Jun 27, 2024 259.00 261.00 253.00 257.00 256.92 1,257,811
Jun 26, 2024 258.00 263.00 258.00 261.00 260.92 1,388,647
Jun 25, 2024 264.00 265.00 259.00 260.00 259.92 3,559,731
Jun 24, 2024 265.00 265.00 262.00 264.00 263.92 370,022
Jun 21, 2024 260.00 265.00 260.00 264.00 263.92 418,011
Jun 20, 2024 259.00 266.00 259.00 263.00 262.92 740,006
Jun 19, 2024 262.00 267.00 262.00 265.00 264.92 1,281,137
Jun 18, 2024 251.00 262.00 248.00 262.00 261.92 2,413,722
Jun 14, 2024 248.00 253.00 246.00 251.00 250.92 902,511
Jun 13, 2024 247.00 247.00 245.00 246.00 245.92 169,225
Jun 12, 2024 245.00 248.00 243.00 247.00 246.92 397,681
Jun 11, 2024 246.00 246.00 242.00 243.00 242.92 1,288,928
Jun 10, 2024 243.00 248.00 243.00 245.00 244.92 201,877
Jun 7, 2024 247.00 248.00 245.00 246.00 245.92 216,066
Jun 6, 2024 247.00 248.00 244.00 247.00 246.92 542,685
Jun 5, 2024 252.00 252.00 246.00 247.00 246.92 104,544
Jun 4, 2024 255.00 255.00 247.00 248.00 247.92 880,650
Jun 3, 2024 248.00 255.00 248.00 252.00 251.92 1,166,586
May 31, 2024 251.00 253.00 251.00 252.00 251.92 178,908
May 30, 2024 257.00 257.00 250.00 251.00 250.92 452,577
May 28, 2024 262.00 262.00 256.00 257.00 256.92 1,026,295
May 27, 2024 260.00 263.00 257.00 258.00 257.92 2,560,953
May 24, 2024 265.00 265.00 257.00 261.00 260.92 448,924
May 23, 2024 264.00 264.00 259.00 260.00 259.92 515,892
May 22, 2024 262.00 263.00 261.00 263.00 262.92 447,625
May 21, 2024 263.00 265.00 260.00 262.00 261.92 1,568,660
May 20, 2024 263.00 263.00 260.00 262.00 261.92 567,440
May 17, 2024 260.00 262.00 257.00 261.00 260.92 227,385
May 16, 2024 257.00 261.00 257.00 260.00 259.92 619,319
May 15, 2024 251.00 260.00 251.00 259.00 258.92 307,807
May 14, 2024 251.00 258.00 251.00 255.00 254.92 342,000
May 13, 2024 250.00 258.00 250.00 257.00 256.92 792,268
May 10, 2024 255.00 259.00 253.00 256.00 255.92 1,662,182
May 9, 2024 252.00 253.00 249.00 253.00 252.92 783,715
May 8, 2024 251.00 251.00 249.00 251.00 250.92 4,402,526
May 7, 2024 250.00 251.00 248.00 250.00 249.92 940,050
May 6, 2024 251.00 251.00 248.00 249.00 248.92 396,304
May 3, 2024 249.00 250.00 245.00 247.00 246.92 1,342,171
May 2, 2024 249.00 250.00 244.00 246.00 245.92 757,769
Apr 30, 2024 250.00 250.00 245.00 248.00 247.92 483,440
Apr 29, 2024 250.00 250.00 242.00 246.00 245.92 3,311,374
Apr 26, 2024 242.00 243.00 239.00 242.00 241.92 506,280
Apr 25, 2024 238.00 242.00 238.00 240.00 239.93 648,816
Apr 24, 2024 0.00 Dividend
Apr 24, 2024 248.00 248.00 239.00 241.00 240.92 263,323
Apr 23, 2024 248.00 248.00 242.00 244.00 243.92 729,318
Apr 22, 2024 249.00 249.00 244.00 247.00 246.92 987,093
Apr 19, 2024 249.00 249.00 244.00 247.00 246.92 201,524
Apr 18, 2024 246.00 249.00 245.00 248.00 247.92 220,759
Apr 17, 2024 247.00 253.00 245.00 248.00 247.92 614,733
Apr 16, 2024 249.00 249.00 244.00 246.00 245.92 360,920
Apr 15, 2024 254.00 254.00 250.00 252.00 251.92 648,454
Apr 12, 2024 257.00 257.00 251.00 253.00 252.92 442,110
Apr 11, 2024 256.00 256.00 250.00 253.00 252.92 992,608
Apr 10, 2024 255.00 256.00 250.00 254.00 253.92 334,644
Apr 9, 2024 248.00 255.00 248.00 253.00 252.92 859,867
Apr 8, 2024 245.00 249.00 243.00 248.00 247.92 610,580
Apr 5, 2024 248.00 248.00 243.00 245.00 244.92 928,455
Apr 4, 2024 248.00 248.00 243.00 247.00 246.92 727,150
Apr 3, 2024 249.00 249.00 241.00 245.00 244.92 870,987
Apr 2, 2024 245.00 248.00 243.00 246.00 245.92 1,089,990
Mar 28, 2024 0.03 Dividend
Mar 28, 2024 242.00 245.00 241.00 244.00 243.92 434,860
Mar 27, 2024 242.00 245.00 241.00 242.00 241.89 410,366
Mar 26, 2024 248.00 248.00 241.00 244.00 243.89 341,518
Mar 25, 2024 243.00 245.00 240.00 244.00 243.89 895,134
Mar 22, 2024 238.00 245.00 238.00 244.00 243.89 625,643
Mar 20, 2024 240.00 243.00 239.00 241.00 240.90 369,646
Mar 19, 2024 236.00 241.00 236.00 239.00 238.90 592,232
Mar 18, 2024 243.00 249.00 238.00 240.00 239.90 852,023
Mar 15, 2024 243.00 246.00 242.00 243.00 242.89 648,915
Mar 14, 2024 249.00 249.00 245.00 246.00 245.89 503,556
Mar 13, 2024 247.00 249.00 244.00 249.00 248.89 374,301
Mar 12, 2024 249.00 249.00 245.00 247.00 246.89 1,441,454
Mar 11, 2024 250.00 250.00 245.00 247.00 246.89 348,693
Mar 8, 2024 246.00 250.00 246.00 249.00 248.89 283,828
Mar 7, 2024 240.00 247.00 240.00 247.00 246.89 2,251,687
Mar 6, 2024 238.00 244.00 238.00 246.00 245.89 702,583
Mar 5, 2024 242.00 243.00 240.00 242.00 241.89 840,381
Mar 4, 2024 240.00 248.00 240.00 243.00 242.89 1,201,125
Mar 1, 2024 244.00 245.00 241.00 244.00 243.89 659,942
Feb 29, 2024 240.00 245.00 240.00 243.00 242.89 460,073
Feb 28, 2024 245.00 245.00 240.00 243.00 242.89 852,271
Feb 27, 2024 247.00 249.00 243.00 244.00 243.89 1,021,081
Feb 26, 2024 247.00 247.00 242.00 246.00 245.89 1,556,566
Feb 23, 2024 247.96 247.96 247.96 247.96 247.85 -
Feb 22, 2024 249.33 249.33 249.33 249.33 249.22 -
Feb 21, 2024 246.02 246.02 246.02 246.02 245.91 -
Feb 20, 2024 248.38 248.38 248.38 248.38 248.27 -
Feb 19, 2024 250.13 250.13 250.13 250.13 250.02 -
Feb 16, 2024 251.32 251.32 251.32 251.32 251.21 -
Feb 15, 2024 248.39 248.39 248.39 248.39 248.28 -
Feb 14, 2024 247.25 247.25 247.25 247.25 247.14 -
Feb 13, 2024 247.06 247.06 247.06 247.06 246.95 -
Feb 12, 2024 255.00 255.00 243.00 247.00 246.89 2,303,483
Feb 9, 2024 245.99 245.99 245.99 245.99 245.88 -
Feb 8, 2024 248.78 248.78 248.78 248.78 248.67 -
Feb 7, 2024 251.22 251.22 251.22 251.22 251.11 -
Feb 6, 2024 252.67 252.67 252.67 252.67 252.56 -
Feb 5, 2024 251.61 251.61 251.61 251.61 251.50 -
Feb 2, 2024 253.65 253.65 253.65 253.65 253.54 -
Feb 1, 2024 254.46 254.46 254.46 254.46 254.35 -
Jan 31, 2024 255.59 255.59 255.59 255.59 255.48 -
Jan 30, 2024 255.56 255.56 255.56 255.56 255.45 -
Jan 29, 2024 254.66 254.66 254.66 254.66 254.55 -
Jan 26, 2024 257.18 257.18 257.18 257.18 257.07 -
Jan 25, 2024 254.93 254.93 254.93 254.93 254.82 -
Jan 24, 2024 255.41 255.41 255.41 255.41 255.30 -
Jan 23, 2024 250.53 250.53 250.53 250.53 250.42 -
Jan 22, 2024 248.07 248.07 248.07 248.07 247.96 -
Jan 19, 2024 249.72 249.72 249.72 249.72 249.61 -
Jan 18, 2024 249.36 249.36 249.36 249.36 249.25 -
Jan 17, 2024 0.03 Dividend
Jan 17, 2024 247.23 247.23 247.23 247.23 247.12 -
Jan 16, 2024 255.52 255.52 255.52 255.52 255.38 -
Jan 15, 2024 259.11 259.11 259.11 259.11 258.97 -
Jan 12, 2024 262.09 262.09 262.09 262.09 261.95 -
Jan 11, 2024 261.75 261.75 261.75 261.75 261.61 -
Jan 10, 2024 261.91 261.91 261.91 261.91 261.77 -
Jan 9, 2024 263.20 263.20 263.20 263.20 263.06 -
Jan 8, 2024 261.98 261.98 261.98 261.98 261.84 -
Jan 5, 2024 264.02 264.02 264.02 264.02 263.88 -
Jan 4, 2024 261.20 261.20 261.20 261.20 261.06 -
Jan 3, 2024 262.57 262.57 262.57 262.57 262.43 -
Jan 2, 2024 268.53 268.53 268.53 268.53 268.39 -
Dec 29, 2023 0.03 Dividend
Dec 29, 2023 273.62 273.62 273.62 273.62 273.47 -
Dec 28, 2023 272.16 272.16 272.16 272.16 271.99 -
Dec 27, 2023 273.98 273.98 273.98 273.98 273.81 -
Dec 22, 2023 267.16 267.16 267.16 267.16 266.99 -
Dec 21, 2023 264.56 264.56 264.56 264.56 264.39 -
Dec 20, 2023 261.58 261.58 261.58 261.58 261.41 -