Johannesburg - Delayed Quote ZAc

Satrix Property ETF (STXPRO.JO)

1,198.00
+2.00
+(0.17%)
At close: 4:26:55 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251,205.001,205.001,184.001,198.001,198.00389,027
Jun 10, 20251,203.001,204.001,188.001,196.001,196.0076,011
Jun 9, 20251,204.001,211.001,185.001,196.001,196.0060,464
Jun 6, 20251,177.001,199.001,177.001,194.001,194.0024,608
Jun 5, 20251,185.001,198.001,181.001,187.001,187.00307,782
Jun 4, 20251,196.001,198.001,187.001,192.001,192.0071,342
Jun 3, 20251,194.001,198.001,182.001,192.001,192.0087,408
Jun 2, 20251,199.001,200.001,175.001,187.001,187.0061,383
May 30, 20251,175.001,189.001,172.001,194.001,194.0090,410
May 29, 20251,149.001,178.001,149.001,169.001,169.0054,955
May 28, 20251,162.001,165.001,143.001,157.001,157.0071,087
May 27, 20251,145.001,160.001,141.001,150.001,150.0029,870
May 26, 20251,140.001,161.001,134.001,148.001,148.0046,733
May 23, 20251,134.001,156.001,133.001,145.001,145.00117,630
May 22, 20251,146.001,152.001,139.001,146.001,146.0014,957
May 21, 20251,150.001,164.001,135.001,153.001,153.0096,079
May 20, 20251,165.001,172.001,150.001,153.001,153.0032,763
May 19, 20251,154.001,170.001,152.001,170.001,170.0014,656
May 16, 20251,164.001,170.001,151.001,163.001,163.005,333
May 15, 20251,170.001,170.001,140.001,154.001,154.0014,428
May 14, 20251,147.001,162.001,146.001,153.001,153.003,501
May 13, 20251,170.001,170.001,146.001,153.001,153.0065,727
May 12, 20251,148.001,175.001,148.001,162.001,162.00165,130
May 9, 20251,158.001,169.001,147.001,156.001,156.0076,501
May 8, 20251,180.001,180.001,155.001,158.001,158.0017,315
May 7, 20251,178.001,178.001,156.001,169.001,169.0026,390
May 6, 20251,173.001,177.001,156.001,170.001,170.0085,614
May 5, 20251,176.001,182.001,160.001,168.001,168.0033,014
May 2, 20251,169.001,176.001,150.001,167.001,167.00100,354
Apr 30, 20251,151.001,169.001,134.001,153.001,153.00469,292
Apr 29, 20251,134.001,150.001,131.001,145.001,145.00138,543
Apr 25, 20251,109.001,146.001,109.001,134.001,134.00115,772
Apr 24, 20251,108.001,128.001,108.001,120.001,120.009,803
Apr 23, 20251,130.001,150.001,108.001,120.001,120.0053,091
Apr 22, 20251,130.001,130.001,101.001,122.001,122.0084,376
Apr 17, 20251,100.001,120.001,093.001,115.001,115.0019,649
Apr 16, 20251,100.001,100.001,081.001,098.001,098.0023,655
Apr 15, 2025 8.47 Dividend
Apr 15, 20251,094.001,099.001,078.001,093.001,093.005,256
Apr 14, 20251,067.001,094.001,052.001,084.001,083.9230,190
Apr 11, 20251,078.001,078.001,039.001,052.001,051.9259,150
Apr 10, 20251,080.001,080.001,054.001,063.001,062.9257,869
Apr 9, 20251,028.001,050.001,026.001,033.001,032.9225,829
Apr 8, 20251,028.001,068.001,007.001,052.001,051.92569,977
Apr 7, 20251,010.001,024.00955.001,018.001,017.9268,806
Apr 4, 20251,070.001,070.001,020.001,026.001,025.92181,605
Apr 3, 20251,091.001,091.001,045.001,061.001,060.92158,683
Apr 2, 20251,109.001,109.001,084.001,087.001,086.92836,392
Apr 1, 20251,123.001,123.001,084.001,095.001,094.9161,681
Mar 31, 20251,101.001,101.001,072.001,087.001,086.9224,928
Mar 28, 20251,090.001,099.001,085.001,090.001,089.919,995
Mar 27, 20251,094.001,094.001,077.001,082.001,081.9228,135
Mar 26, 20251,100.001,100.001,076.001,086.001,085.9247,563
Mar 25, 20251,091.001,112.001,079.001,088.001,087.9226,713
Mar 24, 20251,095.001,109.001,090.001,104.001,103.91110,156
Mar 20, 20251,099.001,105.001,087.001,093.001,092.9159,942
Mar 19, 20251,096.001,098.001,081.001,095.001,094.9160,848
Mar 18, 20251,091.001,095.001,078.001,086.001,085.9257,865
Mar 17, 20251,085.001,089.001,071.001,084.001,083.9258,763
Mar 14, 20251,085.001,085.001,070.001,075.001,074.9251,595
Mar 13, 20251,080.001,083.001,065.001,074.001,073.9214,840
Mar 12, 20251,081.001,085.001,063.001,075.001,074.9263,350
Mar 11, 20251,085.001,085.001,062.001,068.001,067.92132,389
Mar 10, 20251,110.001,110.001,071.001,077.001,076.9240,696
Mar 7, 20251,092.001,092.001,063.001,074.001,073.9261,243
Mar 6, 20251,083.001,098.001,060.001,072.001,071.9268,033
Mar 5, 20251,076.001,091.001,076.001,087.001,086.9267,737
Mar 4, 20251,100.001,122.001,075.001,079.001,078.9291,520
Mar 3, 20251,123.001,123.001,086.001,097.001,096.91359,354
Feb 28, 20251,118.001,119.001,093.001,096.001,095.9152,905
Feb 27, 20251,114.001,114.001,092.001,102.001,101.91220,736
Feb 26, 20251,120.001,120.001,098.001,106.001,105.9154,621
Feb 25, 20251,118.001,118.001,105.001,113.001,112.9119,566
Feb 24, 20251,114.001,118.001,091.001,112.001,111.9117,016
Feb 21, 20251,115.001,115.001,091.001,102.001,101.9177,845
Feb 20, 20251,113.001,113.001,091.001,100.001,099.9139,827
Feb 19, 20251,119.001,119.001,091.001,099.001,098.91139,785
Feb 18, 20251,116.001,119.001,091.001,108.001,107.9185,963
Feb 17, 20251,093.001,115.001,091.001,098.001,097.9115,136
Feb 14, 20251,095.001,108.001,087.001,098.001,097.9124,037
Feb 13, 20251,114.001,116.001,087.001,094.001,093.9137,151
Feb 12, 20251,104.001,106.001,094.001,099.001,098.91284,269
Feb 11, 20251,097.001,104.001,084.001,098.001,097.91266,040
Feb 10, 20251,100.001,100.001,083.001,096.001,095.91147,381
Feb 7, 20251,107.001,107.001,084.001,091.001,090.9132,618
Feb 6, 20251,094.001,104.001,087.001,091.001,090.91418,600
Feb 5, 20251,109.001,110.001,082.001,088.001,087.92333,066
Feb 4, 20251,094.001,112.001,080.001,098.001,097.91321,289
Feb 3, 20251,096.001,096.001,070.001,085.001,084.92430,015
Jan 31, 20251,088.001,100.001,087.001,090.001,089.9150,127
Jan 30, 20251,101.001,104.001,084.001,095.001,094.9195,286
Jan 29, 20251,093.001,109.001,080.001,094.001,093.9167,188
Jan 28, 20251,060.001,099.001,060.001,089.001,088.91114,111
Jan 27, 20251,101.001,101.001,073.001,089.001,088.9164,778
Jan 24, 20251,106.001,106.001,082.001,092.001,091.9171,386
Jan 23, 20251,119.001,119.001,082.001,092.001,091.9144,088
Jan 22, 20251,150.001,150.001,097.001,102.001,101.9144,690
Jan 21, 20251,128.001,128.001,094.001,105.001,104.9192,842
Jan 20, 20251,126.001,155.001,097.001,102.001,101.91356,236
Jan 17, 20251,090.001,116.001,090.001,108.001,107.911,810,854
Jan 16, 20251,160.001,200.001,100.001,105.001,104.91423,897
Jan 15, 2025 32.87 Dividend
Jan 15, 20251,115.001,120.001,076.001,105.001,104.91129,578
Jan 14, 20251,147.001,150.001,107.001,121.001,120.58156,998
Jan 13, 20251,161.001,161.001,118.001,128.001,127.58707,089
Jan 10, 20251,150.001,167.001,150.001,156.001,155.5724,723
Jan 9, 20251,164.001,165.001,150.001,158.001,157.5739,900
Jan 8, 20251,161.001,194.001,160.001,164.001,163.5731,211
Jan 7, 20251,188.001,188.001,163.001,180.001,179.5639,227
Jan 6, 20251,189.001,189.001,164.001,168.001,167.5729,882
Jan 3, 20251,199.001,199.001,151.001,173.001,172.5655,440
Jan 2, 20251,188.001,200.001,159.001,171.001,170.5720,484
Dec 31, 20241,176.001,176.001,167.001,161.001,160.5765
Dec 30, 20241,175.001,175.001,150.001,158.001,157.57126,977
Dec 27, 20241,190.001,190.001,165.001,169.001,168.57209,333
Dec 24, 20241,184.001,185.001,166.001,173.001,172.565,059
Dec 23, 20241,178.001,186.001,167.001,174.001,173.5629,114
Dec 20, 20241,168.001,173.001,156.001,170.001,169.5745,927
Dec 19, 20241,173.001,178.001,156.001,163.001,162.5742,626
Dec 18, 20241,189.001,219.001,165.001,173.001,172.56163,347
Dec 17, 20241,208.001,208.001,169.001,177.001,176.5621,493
Dec 13, 20241,239.001,239.001,171.001,188.001,187.5642,384
Dec 12, 20241,170.001,194.001,170.001,181.001,180.56180,670
Dec 11, 20241,200.001,200.001,176.001,186.001,185.5676,436
Dec 10, 20241,203.001,205.001,176.001,192.001,191.56155,780
Dec 9, 20241,200.001,202.001,178.001,192.001,191.5625,665
Dec 6, 20241,189.001,195.001,169.001,182.001,181.5668,726
Dec 5, 20241,175.001,189.001,170.001,177.001,176.56227,264
Dec 4, 20241,168.001,182.001,166.001,177.001,176.5612,340
Dec 3, 20241,174.001,185.001,165.001,171.001,170.57220,341
Dec 2, 20241,165.001,171.001,149.001,167.001,166.57192,762
Nov 29, 20241,158.001,160.001,145.001,153.001,152.5735,737
Nov 28, 20241,166.001,166.001,138.001,145.001,144.57632,950
Nov 27, 20241,152.001,158.001,134.001,149.001,148.5723,771
Nov 26, 20241,161.001,161.001,127.001,136.001,135.5867,458
Nov 25, 20241,152.001,155.001,125.001,143.001,142.58469,652
Nov 22, 20241,125.001,154.001,125.001,143.001,142.58153,411
Nov 21, 20241,126.001,150.001,126.001,139.001,138.586,524
Nov 20, 20241,126.001,152.001,126.001,141.001,140.5891,091
Nov 19, 20241,157.001,159.001,125.001,136.001,135.58106,323
Nov 18, 20241,133.001,162.001,133.001,150.001,149.57139,562
Nov 15, 20241,106.001,136.001,106.001,133.001,132.58103,196
Nov 14, 20241,100.001,119.001,093.001,112.001,111.5956,261
Nov 13, 20241,121.001,131.001,096.001,111.001,110.59162,082
Nov 12, 20241,146.001,146.001,112.001,125.001,124.58229,781
Nov 11, 20241,122.001,170.001,118.001,135.001,134.58181,781
Nov 8, 20241,139.001,139.001,117.001,127.001,126.58302,801
Nov 7, 20241,124.001,136.001,115.001,124.001,123.5897,884
Nov 6, 20241,138.001,145.001,122.001,124.001,123.5838,449
Nov 5, 20241,159.001,159.001,133.001,136.001,135.5843,763
Nov 4, 20241,143.001,152.001,122.001,145.001,144.5760,433
Nov 1, 20241,133.001,144.001,129.001,142.001,141.5832,782
Oct 31, 20241,149.001,149.001,123.001,133.001,132.58316,973
Oct 30, 20241,157.001,161.001,136.001,149.001,148.5748,398
Oct 29, 20241,200.001,200.001,146.001,154.001,153.5774,683
Oct 28, 20241,168.001,192.001,155.001,163.001,162.5744,560
Oct 25, 20241,169.001,171.001,160.001,160.001,159.57119,695
Oct 24, 20241,163.001,180.001,148.001,164.001,163.5756,781
Oct 23, 20241,152.001,164.001,134.001,152.001,151.57222,205
Oct 22, 20241,159.001,160.001,135.001,152.001,151.57112,729
Oct 21, 20241,150.001,161.001,150.001,153.001,152.57120,599
Oct 18, 20241,150.001,167.001,149.001,155.001,154.5736,071
Oct 17, 20241,155.001,189.001,155.001,160.001,159.57176,311
Oct 16, 2024 8.77 Dividend
Oct 16, 20241,183.001,188.001,156.001,178.001,177.5672,251
Oct 15, 20241,130.001,182.001,130.001,173.001,172.4863,332
Oct 14, 20241,160.001,225.001,157.001,167.001,166.48166,810
Oct 11, 20241,160.001,179.001,150.001,169.001,168.481,345,351
Oct 10, 20241,135.001,153.001,132.001,153.001,152.4952,490
Oct 9, 20241,158.001,158.001,125.001,140.001,139.4913,143
Oct 8, 20241,172.001,172.001,121.001,135.001,134.4966,694
Oct 7, 20241,154.001,158.001,141.001,149.001,148.4936,571
Oct 4, 20241,162.001,166.001,149.001,151.001,150.4990,126
Oct 3, 20241,209.001,209.001,150.001,156.001,155.48127,374
Oct 2, 20241,152.001,167.001,152.001,160.001,159.4819,195
Oct 1, 20241,170.001,187.001,151.001,161.001,160.481,096,233
Sep 30, 2024 8.77 Dividend
Sep 30, 20241,183.001,186.001,172.001,178.001,177.4789,170
Sep 27, 20241,191.001,191.001,167.001,181.001,180.3983,404
Sep 26, 20241,205.001,205.001,160.001,175.001,174.39152,953
Sep 25, 20241,195.001,210.001,166.001,178.001,177.3971,524
Sep 23, 20241,179.001,186.001,175.001,181.001,180.3954,697
Sep 20, 20241,189.001,193.001,165.001,171.001,170.39183,989
Sep 19, 20241,186.001,187.001,170.001,180.001,179.39194,672
Sep 18, 20241,180.001,184.001,160.001,169.001,168.39108,584
Sep 17, 20241,153.001,182.001,153.001,177.001,176.39286,442
Sep 16, 20241,170.001,189.001,152.001,157.001,156.40534,706
Sep 13, 20241,160.001,168.001,155.001,161.001,160.4075,254
Sep 12, 20241,155.001,168.001,133.001,142.001,141.4198,944
Sep 11, 20241,150.001,153.001,127.001,145.001,144.40106,968
Sep 10, 20241,150.001,150.001,135.001,144.001,143.4072,462
Sep 9, 20241,190.001,190.001,119.001,140.001,139.4184,858
Sep 6, 20241,120.001,144.001,111.001,135.001,134.41282,553
Sep 5, 20241,116.001,123.001,095.001,114.001,113.4245,502
Sep 4, 20241,113.001,115.001,091.001,103.001,102.4331,361
Sep 3, 20241,096.001,116.001,086.001,107.001,106.42126,416
Sep 2, 20241,116.001,134.001,092.001,101.001,100.4393,211
Aug 30, 20241,120.001,121.001,110.001,110.001,109.42855,850
Aug 29, 20241,106.001,117.001,106.001,111.001,110.4256,391
Aug 28, 20241,117.001,117.001,105.001,110.001,109.42114,372
Aug 27, 20241,106.001,114.001,091.001,109.001,108.42108,554
Aug 26, 20241,094.001,101.001,083.001,097.001,096.43153,924
Aug 23, 20241,070.001,081.001,058.001,075.001,074.44105,437
Aug 22, 20241,066.001,080.001,064.001,068.001,067.44111,603
Aug 21, 20241,065.001,068.001,055.001,060.001,059.4584,485
Aug 20, 20241,045.001,069.001,045.001,057.001,056.4547,819
Aug 19, 20241,075.001,080.001,040.001,064.001,063.4523,172
Aug 16, 20241,060.001,076.001,054.001,067.001,066.441,687,515
Aug 15, 20241,028.001,054.001,028.001,043.001,042.4641,858
Aug 14, 20241,048.001,049.001,029.001,035.001,034.4650,955
Aug 13, 20241,038.001,041.001,024.001,031.001,030.4666,183
Aug 12, 20241,046.001,046.001,028.001,038.001,037.4627,971
Aug 8, 20241,011.001,042.001,011.001,037.001,036.4622,307
Aug 7, 20241,020.001,046.001,013.001,035.001,034.46765,984
Aug 6, 20241,017.001,029.001,009.001,017.001,016.4719,402
Aug 5, 20241,027.001,027.00992.001,014.001,013.4748,907
Aug 2, 20241,037.001,037.001,011.001,027.001,026.477,767
Aug 1, 20241,026.001,039.001,018.001,030.001,029.4624,577
Jul 31, 20241,027.001,031.001,006.001,019.001,018.47117,946
Jul 30, 20241,027.001,027.001,010.001,018.001,017.4725,636
Jul 29, 20241,023.001,027.001,010.001,022.001,021.4724,761
Jul 26, 20241,018.001,021.001,010.001,017.001,016.4716,967
Jul 25, 20241,014.001,016.00995.001,006.001,005.4841,192
Jul 24, 20241,022.001,022.001,010.001,010.001,009.4799,578
Jul 23, 20241,015.001,019.001,007.001,015.001,014.47326,861
Jul 22, 20241,020.001,020.001,010.001,012.001,011.47494,466
Jul 19, 20241,010.001,017.001,005.001,006.001,005.4834,437
Jul 18, 20241,015.001,022.001,013.001,012.001,011.4751,774
Jul 17, 2024 33.559998 Dividend
Jul 17, 20241,055.001,055.001,011.001,015.001,014.4777,001
Jul 16, 20241,075.001,075.001,051.001,055.001,054.1281,203
Jul 15, 20241,050.001,080.001,050.001,064.001,063.11215,865
Jul 12, 20241,051.001,059.001,050.001,052.001,051.1271,272
Jul 11, 20241,050.001,050.001,040.001,045.001,044.1237,421
Jul 10, 20241,050.001,050.001,040.001,045.001,044.1228,830
Jul 9, 20241,048.001,050.001,031.001,038.001,037.1314,476
Jul 8, 20241,051.001,051.001,036.001,040.001,039.1361,357
Jul 5, 20241,024.001,051.001,024.001,047.001,046.1216,450
Jul 4, 20241,042.001,050.001,036.001,046.001,045.12429,461
Jul 3, 20241,034.001,038.001,020.001,033.001,032.1327,027
Jul 2, 20241,040.001,040.001,015.001,024.001,023.1410,561
Jul 1, 20241,039.001,045.001,021.001,027.001,026.1481,468
Jun 28, 2024 33.559998 Dividend
Jun 28, 20241,025.001,028.001,014.001,015.001,014.15138,397
Jun 27, 20241,006.001,022.001,006.001,014.001,012.819,500
Jun 26, 20241,019.001,027.001,008.001,015.001,013.8121,944
Jun 25, 20241,020.001,024.001,008.001,009.001,007.8217,694
Jun 24, 20241,022.001,023.001,008.001,018.001,016.8127,653
Jun 21, 20241,025.001,035.001,021.001,011.001,009.8223,047
Jun 20, 20241,046.001,050.001,035.001,026.001,024.8010,990
Jun 19, 20241,048.001,050.001,033.001,046.001,044.7838,437
Jun 18, 2024950.001,048.00950.001,027.001,025.802,035,977
Jun 14, 2024975.00988.00965.00979.00977.8621,364
Jun 13, 2024989.00990.00972.00973.00971.86228,719
Jun 12, 2024989.00989.00970.00976.00974.8661,168
Jun 11, 2024981.00981.00961.00968.00966.8750,264