SatixFy Communications Ltd (SATX) Historical Stock Data
0.59 ↓0.01 (-1.26%)
As of May 6, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, SATX is down -0.63% a day on average. There have been 15 days where SatixFy Communications Ltd closed green and 15 days where SATX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 0.60 | 0.59 | ↓$0.01 (-1.67%) | 0.57 | 0.60 | 96.95K |
2024-05-03 | 0.54 | 0.60 | ↑$0.06 (10.34%) | 0.54 | 0.60 | 90.66K |
2024-05-02 | 0.56 | 0.59 | ↑$0.03 (4.91%) | 0.56 | 0.59 | 23.76K |
2024-05-01 | 0.56 | 0.58 | ↑$0.02 (3.37%) | 0.53 | 0.58 | 34.13K |
2024-04-30 | 0.59 | 0.58 | ↓$0.00 (-0.68%) | 0.58 | 0.59 | 5.19K |
2024-04-29 | 0.59 | 0.59 | ↓$0.00 (-0.20%) | 0.56 | 0.61 | 50.12K |
2024-04-26 | 0.58 | 0.60 | ↑$0.02 (3.24%) | 0.58 | 0.60 | 22.30K |
2024-04-25 | 0.58 | 0.59 | ↑$0.01 (1.74%) | 0.58 | 0.60 | 18.09K |
2024-04-24 | 0.57 | 0.57 | ↑$0.00 (0.63%) | 0.56 | 0.57 | 32.70K |
2024-04-23 | 0.56 | 0.58 | ↑$0.02 (3.95%) | 0.55 | 0.60 | 50.73K |
2024-04-22 | 0.53 | 0.55 | ↑$0.02 (3.48%) | 0.53 | 0.60 | 89.90K |
2024-04-19 | 0.55 | 0.53 | ↓$0.01 (-1.93%) | 0.52 | 0.55 | 14.85K |
2024-04-18 | 0.53 | 0.54 | ↑$0.00 (0.30%) | 0.52 | 0.64 | 29.91K |
2024-04-17 | 0.52 | 0.52 | ↑$0.00 (0.25%) | 0.50 | 0.55 | 46.15K |
2024-04-16 | 0.53 | 0.53 | ↑$0.00 (0.02%) | 0.53 | 0.56 | 50.31K |
2024-04-15 | 0.54 | 0.56 | ↑$0.02 (3.42%) | 0.53 | 0.57 | 43.02K |
2024-04-12 | 0.56 | 0.56 | ↑$0.00 (0.59%) | 0.56 | 0.60 | 70.09K |
2024-04-11 | 0.55 | 0.58 | ↑$0.03 (4.67%) | 0.55 | 0.59 | 6.90K |
2024-04-10 | 0.60 | 0.56 | ↓$0.04 (-6.67%) | 0.56 | 0.61 | 90.42K |
2024-04-09 | 0.63 | 0.60 | ↓$0.03 (-4.91%) | 0.60 | 0.64 | 38.26K |
2024-04-08 | 0.65 | 0.60 | ↓$0.05 (-7.54%) | 0.60 | 0.66 | 36.78K |
2024-04-05 | 0.64 | 0.62 | ↓$0.01 (-2.35%) | 0.62 | 0.65 | 10.34K |
2024-04-04 | 0.65 | 0.63 | ↓$0.02 (-2.94%) | 0.63 | 0.66 | 87.26K |
2024-04-03 | 0.63 | 0.63 | ↑$0.00 (0.00%) | 0.60 | 0.65 | 69.27K |
2024-04-02 | 0.64 | 0.63 | ↓$0.01 (-1.56%) | 0.59 | 0.64 | 126.11K |
2024-04-01 | 0.68 | 0.67 | ↓$0.01 (-1.54%) | 0.65 | 0.70 | 48.61K |
2024-03-28 | 0.68 | 0.62 | ↓$0.06 (-8.54%) | 0.62 | 0.70 | 18.45K |
2024-03-27 | 0.68 | 0.65 | ↓$0.03 (-5.08%) | 0.60 | 0.70 | 77.19K |
2024-03-26 | 0.74 | 0.69 | ↓$0.05 (-6.76%) | 0.68 | 0.74 | 51.96K |
2024-03-25 | 0.76 | 0.70 | ↓$0.06 (-7.35%) | 0.69 | 0.76 | 125.90K |
Create an account or log in to view more rows.
$SATX Let it go...
$SATX looking ready to breakout soon.
$SATX Tendie tickets on discount today!!!
$SATX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SATX taking off soon
$SATX I gave in! Bought more 100 shares
$SATX Games being played here.
$SATX lets see if it can hold the line
$SATX looks like a loading
$SATX hmm...