SatixFy Communications Ltd (SATX) Historical Stock Data

0.58 ↓0.00 (-0.43%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SATX is down -0.45% 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
2024-04-25	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
2024-03-22	0.66	0.71	↑$0.05 (7.87%)	0.64	0.72	156.02K
2024-03-21	0.66	0.64	↓$0.02 (-3.06%)	0.63	0.66	42.23K
2024-03-20	0.58	0.68	↑$0.10 (17.24%)	0.58	0.73	302.38K
2024-03-19	0.58	0.59	↑$0.01 (2.40%)	0.57	0.59	92.66K
2024-03-18	0.55	0.55	↓$0.00 (-0.22%)	0.52	0.56	19.68K
2024-03-15	0.55	0.57	↑$0.02 (3.19%)	0.54	0.57	13.09K
2024-03-14	0.59	0.57	↓$0.02 (-2.74%)	0.54	0.59	140.78K