Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

Satrix Divi Plus ETF (STXDIV.JO)

Compare
251.00
-1.00
(-0.40%)
At close: March 10 at 4:40:17 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Mar 10, 2025253.00254.00249.00251.00251.001,035,697
Mar 7, 2025253.00253.00250.00252.00252.00525,663
Mar 6, 2025249.00254.00249.00251.00251.004,063,426
Mar 5, 2025250.00254.00249.00252.00252.00958,042
Mar 4, 2025254.00254.00249.00250.00250.00713,711
Mar 3, 2025253.00254.00249.00254.00254.001,265,434
Feb 28, 2025250.00253.00248.00251.00251.00239,518
Feb 27, 2025253.00255.00251.00252.00252.00639,328
Feb 26, 2025254.00257.00252.00253.00253.001,765,313
Feb 25, 2025256.00256.00250.00253.00253.001,021,018
Feb 24, 2025250.00258.00247.00255.00255.00884,745
Feb 21, 2025256.00257.00254.00256.00256.00252,332
Feb 20, 2025254.00258.00254.00256.00256.00411,521
Feb 19, 2025257.00260.00254.00256.00256.00262,259
Feb 18, 2025258.00259.00255.00258.00258.00426,997
Feb 17, 2025261.00261.00254.00256.00256.00613,327
Feb 14, 2025256.00260.00256.00258.00258.00769,646
Feb 13, 2025259.00261.00256.00257.00257.00560,540
Feb 12, 2025262.00262.00258.00259.00259.00461,550
Feb 11, 2025263.00263.00258.00261.00261.00742,660
Feb 10, 2025262.00262.00258.00262.00262.002,969,704
Feb 7, 2025264.00264.00260.00262.00262.00325,055
Feb 6, 2025265.00265.00261.00262.00262.00365,634
Feb 5, 2025268.00268.00261.00262.00262.00524,855
Feb 4, 2025265.00265.00259.00263.00263.00357,865
Feb 3, 2025261.00263.00249.00261.00261.00984,406
Jan 31, 2025260.00266.00260.00262.00262.00970,615
Jan 30, 2025263.00263.00258.00261.00261.001,944,660
Jan 29, 2025263.00263.00258.00260.00260.001,135,125
Jan 28, 2025259.00260.00258.00259.00259.00564,676
Jan 27, 2025260.00260.00255.00259.00259.00509,573
Jan 24, 2025268.00268.00257.00261.00261.00509,487
Jan 23, 2025263.00263.00258.00259.00259.00213,053
Jan 22, 2025270.00270.00262.00263.00263.00318,044
Jan 21, 2025266.00266.00261.00265.00265.00535,656
Jan 20, 2025265.00268.00262.00264.00264.003,636,746
Jan 17, 2025265.00265.00258.00264.00264.00657,550
Jan 16, 2025254.00264.00254.00260.00260.00762,616
Jan 15, 2025 4.03 Dividend
Jan 15, 2025262.00263.00258.00261.00261.00348,314
Jan 14, 2025267.00267.00261.00262.00261.96568,048
Jan 13, 2025266.00266.00260.00263.00262.96905,105
Jan 10, 2025263.00267.00263.00266.00265.96295,446
Jan 9, 2025264.00266.00263.00265.00264.96561,138
Jan 8, 2025263.00267.00263.00264.00263.96180,140
Jan 7, 2025263.00269.00263.00267.00266.961,000,964
Jan 6, 2025275.00275.00265.00267.00266.96428,684
Jan 3, 2025270.00270.00265.00269.00268.96979,846
Jan 2, 2025279.00279.00265.00267.00266.96229,916
Dec 31, 2024268.00268.00262.00266.00265.9644,453
Dec 30, 2024266.00267.00262.00265.00264.96152,140
Dec 27, 2024267.00271.00262.00265.00264.96574,752
Dec 24, 2024273.00273.00266.00267.00266.9632,325
Dec 23, 2024268.00268.00266.00268.00267.96196,629
Dec 20, 2024269.00269.00263.00266.00265.96268,084
Dec 19, 2024267.00273.00262.00266.00265.96444,540
Dec 18, 2024273.00273.00266.00269.00268.96254,064
Dec 17, 2024278.00278.00268.00270.00269.96438,545
Dec 13, 2024278.00278.00272.00275.00274.96313,476
Dec 12, 2024278.00278.00275.00277.00276.96263,221
Dec 11, 2024277.00277.00273.00276.00275.96130,504
Dec 10, 2024276.00277.00273.00276.00275.96280,010
Dec 9, 2024278.00278.00272.00276.00275.96523,990
Dec 6, 2024275.00277.00272.00275.00274.963,049,606
Dec 5, 2024274.00275.00270.00273.00272.96210,743
Dec 4, 2024274.00275.00270.00272.00271.96210,541
Dec 3, 2024274.00276.00271.00271.00270.96819,725
Dec 2, 2024277.00277.00266.00271.00270.965,435,910
Nov 29, 2024277.00277.00266.00269.00268.96338,373
Nov 28, 2024273.00273.00267.00269.00268.96893,462
Nov 27, 2024271.00275.00269.00270.00269.96515,347
Nov 26, 2024273.00274.00267.00273.00272.96600,760
Nov 25, 2024272.00277.00271.00273.00272.96740,556
Nov 22, 2024278.00278.00271.00274.00273.96516,738
Nov 21, 2024272.00277.00272.00276.00275.96463,902
Nov 20, 2024271.00275.00267.00274.00273.961,156,360
Nov 19, 2024272.00272.00267.00270.00269.96252,825
Nov 18, 2024265.00271.00265.00269.00268.96416,887
Nov 15, 2024265.00269.00265.00267.00266.96480,499
Nov 14, 2024265.00269.00265.00267.00266.96248,192
Nov 13, 2024270.00270.00266.00268.00267.96271,087
Nov 12, 2024265.00271.00265.00269.00268.96358,141
Nov 11, 2024275.00275.00269.00270.00269.961,343,097
Nov 8, 2024276.00276.00271.00273.00272.96530,756
Nov 7, 2024277.00277.00272.00275.00274.96186,252
Nov 6, 2024278.00278.00272.00274.00273.96338,946
Nov 5, 2024270.00279.00270.00276.00275.96634,440
Nov 4, 2024277.00278.00272.00276.00275.96539,560
Nov 1, 2024276.00276.00272.00275.00274.96341,814
Oct 31, 2024278.00278.00270.00273.00272.96347,179
Oct 30, 2024279.00279.00274.00276.00275.96144,100
Oct 29, 2024279.00280.00277.00278.00277.96351,703
Oct 28, 2024281.00281.00276.00279.00278.96844,741
Oct 25, 2024273.00276.00272.00274.00273.96480,049
Oct 24, 2024273.00276.00271.00274.00273.96456,212
Oct 23, 2024275.00275.00270.00272.00271.96579,967
Oct 22, 2024277.00277.00270.00274.00273.96622,194
Oct 21, 2024284.00284.00274.00276.00275.963,184,827
Oct 18, 2024275.00277.00274.00275.00274.96178,513
Oct 17, 2024275.00276.00271.00274.00273.96444,273
Oct 16, 2024 3.75 Dividend
Oct 16, 2024275.00275.00271.00273.00272.96701,064
Oct 15, 2024280.00280.00274.00278.00277.921,005,108
Oct 14, 2024279.00280.00275.00279.00278.92277,401
Oct 11, 2024278.00278.00275.00277.00276.92275,098
Oct 10, 2024285.00285.00273.00276.00275.92179,129
Oct 9, 2024276.00279.00273.00275.00274.921,182,295
Oct 8, 2024278.00278.00272.00277.00276.92306,936
Oct 7, 2024282.00284.00278.00280.00279.92387,848
Oct 4, 2024279.00282.00276.00282.00281.921,118,060
Oct 3, 2024277.00282.00275.00278.00277.921,447,477
Oct 2, 2024283.00283.00278.00279.00278.92321,265
Oct 1, 2024278.00282.00278.00279.00278.92209,464
Sep 30, 2024 3.75 Dividend
Sep 30, 2024282.00283.00277.00279.00278.92411,806
Sep 27, 2024279.00282.00275.00280.00279.88330,394
Sep 26, 2024277.00280.00277.00278.00277.88558,120
Sep 25, 2024268.00280.00268.00276.00275.88507,292
Sep 23, 2024274.00274.00269.00273.00272.88334,906
Sep 20, 2024270.00273.00269.00271.00270.89829,821
Sep 19, 2024269.00271.00267.00269.00268.89498,699
Sep 18, 2024266.00268.00264.00265.00264.89513,182
Sep 17, 2024268.00268.00265.00267.00266.89220,516
Sep 16, 2024261.00266.00261.00266.00265.89258,686
Sep 13, 2024263.00273.00261.00263.00262.89395,587
Sep 12, 2024258.00262.00258.00261.00260.89189,091
Sep 11, 2024262.00262.00258.00258.00257.89128,874
Sep 10, 2024261.00262.00258.00260.00259.89290,206
Sep 9, 2024261.00263.00258.00260.00259.89171,945
Sep 6, 2024258.00261.00257.00261.00260.89490,690
Sep 5, 2024265.00265.00258.00261.00260.89351,554
Sep 4, 2024261.00262.00258.00261.00260.89260,212
Sep 3, 2024253.00267.00253.00262.00261.89807,176
Sep 2, 2024267.00268.00264.00265.00264.891,356,431
Aug 30, 2024272.00272.00266.00266.00265.89401,513
Aug 29, 2024273.00273.00269.00271.00270.89495,006
Aug 28, 2024272.00272.00269.00271.00270.89352,391
Aug 27, 2024272.00275.00271.00272.00271.89458,728
Aug 26, 2024271.00274.00269.00273.00272.88566,002
Aug 23, 2024270.00271.00268.00270.00269.89344,984
Aug 22, 2024269.00271.00267.00268.00267.891,734,388
Aug 21, 2024270.00270.00264.00268.00267.89928,847
Aug 20, 2024268.00268.00264.00265.00264.891,290,957
Aug 19, 2024268.00268.00259.00266.00265.891,664,314
Aug 16, 2024264.00265.00262.00262.00261.8963,825
Aug 15, 2024263.00265.00258.00262.00261.89233,934
Aug 14, 2024259.00261.00257.00259.00258.89453,160
Aug 13, 2024259.00259.00255.00257.00256.89301,016
Aug 12, 2024261.00261.00256.00258.00257.89188,409
Aug 8, 2024260.00261.00256.00258.00257.89821,726
Aug 7, 2024259.00262.00257.00259.00258.89597,526
Aug 6, 2024255.00261.00255.00257.00256.89182,053
Aug 5, 2024262.00262.00252.00257.00256.89791,068
Aug 2, 2024270.00270.00263.00263.00262.891,887,212
Aug 1, 2024268.00270.00266.00268.00267.89436,887
Jul 31, 2024261.00271.00261.00268.00267.891,804,737
Jul 30, 2024268.00268.00260.00264.00263.89110,683
Jul 29, 2024264.00268.00264.00264.00263.89918,861
Jul 26, 2024264.00267.00263.00265.00264.89408,667
Jul 25, 2024261.00264.00259.00262.00261.89703,077
Jul 24, 2024262.00265.00262.00264.00263.89335,916
Jul 23, 2024264.00265.00261.00264.00263.89309,308
Jul 22, 2024260.00264.00259.00262.00261.896,095,766
Jul 19, 2024260.00260.00255.00258.00257.89105,502
Jul 18, 2024260.00264.00258.00260.00259.89736,003
Jul 17, 2024 4.47 Dividend
Jul 17, 2024266.00266.00260.00262.00261.89459,597
Jul 16, 2024268.00268.00266.00267.00266.84332,435
Jul 15, 2024268.00268.00266.00268.00267.84140,252
Jul 12, 2024270.00270.00264.00267.00266.841,633,037
Jul 11, 2024269.00269.00266.00268.00267.84283,729
Jul 10, 2024269.00269.00265.00267.00266.84247,367
Jul 9, 2024271.00271.00265.00267.00266.84448,727
Jul 8, 2024270.00272.00267.00270.00269.842,039,784
Jul 5, 2024267.00271.00267.00268.00267.84840,289
Jul 4, 2024267.00271.00267.00269.00268.84423,739
Jul 3, 2024264.00270.00261.00268.00267.841,805,301
Jul 2, 2024260.00266.00260.00262.00261.85410,517
Jul 1, 2024265.00266.00264.00264.00263.841,084,401
Jun 28, 2024 4.47 Dividend
Jun 28, 2024256.00264.00256.00261.00260.85834,577
Jun 27, 2024259.00261.00253.00257.00256.801,257,811
Jun 26, 2024258.00263.00258.00261.00260.801,388,647
Jun 25, 2024264.00265.00259.00260.00259.803,559,731
Jun 24, 2024265.00265.00262.00264.00263.80370,022
Jun 21, 2024260.00265.00260.00264.00263.80418,011
Jun 20, 2024259.00266.00259.00263.00262.80740,006
Jun 19, 2024262.00267.00262.00265.00264.801,281,137
Jun 18, 2024251.00262.00248.00262.00261.802,413,722
Jun 14, 2024248.00253.00246.00251.00250.81902,511
Jun 13, 2024247.00247.00245.00246.00245.81169,225
Jun 12, 2024245.00248.00243.00247.00246.81397,681
Jun 11, 2024246.00246.00242.00243.00242.811,288,928
Jun 10, 2024243.00248.00243.00245.00244.81201,877
Jun 7, 2024247.00248.00245.00246.00245.81216,066
Jun 6, 2024247.00248.00244.00247.00246.81542,685
Jun 5, 2024252.00252.00246.00247.00246.81104,544
Jun 4, 2024255.00255.00247.00248.00247.81880,650
Jun 3, 2024248.00255.00248.00252.00251.811,166,586
May 31, 2024251.00253.00251.00252.00251.81178,908
May 30, 2024257.00257.00250.00251.00250.81452,577
May 28, 2024262.00262.00256.00257.00256.801,026,295
May 27, 2024260.00263.00257.00258.00257.802,560,953
May 24, 2024265.00265.00257.00261.00260.80448,924
May 23, 2024264.00264.00259.00260.00259.80515,892
May 22, 2024262.00263.00261.00263.00262.80447,625
May 21, 2024263.00265.00260.00262.00261.801,568,660
May 20, 2024263.00263.00260.00262.00261.80567,440
May 17, 2024260.00262.00257.00261.00260.80227,385
May 16, 2024257.00261.00257.00260.00259.80619,319
May 15, 2024251.00260.00251.00259.00258.80307,807
May 14, 2024251.00258.00251.00255.00254.81342,000
May 13, 2024250.00258.00250.00257.00256.80792,268
May 10, 2024255.00259.00253.00256.00255.801,662,182
May 9, 2024252.00253.00249.00253.00252.81783,715
May 8, 2024251.00251.00249.00251.00250.814,402,526
May 7, 2024250.00251.00248.00250.00249.81940,050
May 6, 2024251.00251.00248.00249.00248.81396,304
May 3, 2024249.00250.00245.00247.00246.811,342,171
May 2, 2024249.00250.00244.00246.00245.81757,769
Apr 30, 2024250.00250.00245.00248.00247.81483,440
Apr 29, 2024250.00250.00242.00246.00245.813,311,374
Apr 26, 2024242.00243.00239.00242.00241.82506,280
Apr 25, 2024238.00242.00238.00240.00239.82648,816
Apr 24, 2024 2.92 Dividend
Apr 24, 2024248.00248.00239.00241.00240.82263,323
Apr 23, 2024248.00248.00242.00244.00243.78729,318
Apr 22, 2024249.00249.00244.00247.00246.78987,093
Apr 19, 2024249.00249.00244.00247.00246.78201,524
Apr 18, 2024246.00249.00245.00248.00247.78220,759
Apr 17, 2024247.00253.00245.00248.00247.78614,733
Apr 16, 2024249.00249.00244.00246.00245.78360,920
Apr 15, 2024254.00254.00250.00252.00251.78648,454
Apr 12, 2024257.00257.00251.00253.00252.78442,110
Apr 11, 2024256.00256.00250.00253.00252.78992,608
Apr 10, 2024255.00256.00250.00254.00253.78334,644
Apr 9, 2024248.00255.00248.00253.00252.78859,867
Apr 8, 2024245.00249.00243.00248.00247.78610,580
Apr 5, 2024248.00248.00243.00245.00244.78928,455
Apr 4, 2024248.00248.00243.00247.00246.78727,150
Apr 3, 2024249.00249.00241.00245.00244.78870,987
Apr 2, 2024245.00248.00243.00246.00245.781,089,990
Mar 28, 2024 2.92 Dividend
Mar 28, 2024242.00245.00241.00244.00243.78434,860
Mar 27, 2024242.00245.00241.00242.00241.76410,366
Mar 26, 2024248.00248.00241.00244.00243.76341,518
Mar 25, 2024243.00245.00240.00244.00243.76895,134
Mar 22, 2024238.00245.00238.00244.00243.76625,643
Mar 20, 2024240.00243.00239.00241.00240.76369,646
Mar 19, 2024236.00241.00236.00239.00238.76592,232
Mar 18, 2024243.00249.00238.00240.00239.76852,023
Mar 15, 2024243.00246.00242.00243.00242.76648,915
Mar 14, 2024249.00249.00245.00246.00245.75503,556
Mar 13, 2024247.00249.00244.00249.00248.75374,301
Mar 12, 2024249.00249.00245.00247.00246.751,441,454
Mar 11, 2024250.00250.00245.00247.00246.75348,693