Skip to main content
Satixfy Communications Ltd. (SATX)
Jul 2, 2025 - SATX was delisted (reason: acquired by MDA)
2.960
0.00 (0.00%)
Inactive · Last trade price on Jul 1, 2025

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20252.962.962.962.962.96--
Jul 1, 20252.942.962.922.962.961.02%503,206
Jun 30, 20252.932.962.862.932.93-1,383,529
Jun 27, 20252.952.962.932.932.93-0.68%812,339
Jun 26, 20252.972.972.952.952.95-0.67%403,781
Jun 25, 20252.972.982.942.972.97-541,395
Jun 24, 20252.972.992.972.972.97-277,964
Jun 23, 20252.962.982.952.972.972.41%1,492,499
Jun 20, 20252.902.912.892.902.900.35%236,716
Jun 18, 20252.892.902.882.892.890.35%98,369
Jun 17, 20252.882.892.882.882.88-0.35%58,390
Jun 16, 20252.892.892.872.892.890.70%92,104
Jun 13, 20252.892.902.852.872.87-0.69%1,172,839
Jun 12, 20252.882.902.882.892.890.35%292,912
Jun 11, 20252.892.892.882.882.88-88,081
Jun 10, 20252.882.892.882.882.88-0.35%95,142
Jun 9, 20252.902.912.872.892.89-327,815
Jun 6, 20252.902.902.882.892.89-183,302
Jun 5, 20252.902.902.892.892.89-87,139
Jun 4, 20252.902.902.882.892.89-0.34%176,533
Jun 3, 20252.892.902.882.902.900.35%101,118
Jun 2, 20252.902.912.892.892.89-0.34%252,349
May 30, 20252.912.912.902.902.90-89,362
May 29, 20252.882.922.882.902.900.35%99,863
May 28, 20252.872.912.872.892.89-300,188
May 27, 20252.892.922.892.892.890.35%309,340
May 23, 20252.912.922.882.882.88-1.03%871,845
May 22, 20252.922.932.902.912.91-0.34%1,042,286
May 21, 20252.932.952.912.922.92-0.68%1,013,589
May 20, 20252.862.972.862.942.9444.12%8,191,796
May 19, 20252.052.052.042.042.04-194,732
May 16, 20252.042.052.042.042.04-283,978
May 15, 20252.042.052.042.042.04-122,963
May 14, 20252.052.052.042.042.04-26,598
May 13, 20252.042.052.042.042.04-110,228
May 12, 20252.052.052.042.042.04-0.49%379,285
May 9, 20252.052.052.032.052.050.49%212,402
May 8, 20252.032.052.022.042.040.99%468,725
May 7, 20252.012.032.012.022.02-0.49%101,401
May 6, 20252.022.032.012.032.030.50%122,855
May 5, 20252.012.042.012.022.02-0.49%83,109
May 2, 20252.022.042.022.032.03-352,167
May 1, 20252.052.051.992.032.03-0.98%464,065
Apr 30, 20252.052.052.032.052.05-288,637
Apr 29, 20252.022.052.022.052.050.49%171,878
Apr 28, 20252.002.042.002.042.042.00%179,001
Apr 25, 20251.992.011.992.002.00-0.50%218,978
Apr 24, 20251.982.021.982.012.011.52%285,629
Apr 23, 20251.992.011.981.981.98-0.25%651,233
Apr 22, 20251.992.011.971.991.99-1.24%690,773
Apr 21, 20252.012.031.992.012.01-0.99%394,984
Apr 17, 20252.002.051.992.032.032.01%1,990,149
Apr 16, 20251.992.001.981.991.99-294,955
Apr 15, 20251.981.991.981.991.990.51%401,388
Apr 14, 20251.991.991.981.981.98-0.50%90,756
Apr 11, 20251.981.991.981.991.99-172,234
Apr 10, 20251.981.991.981.991.990.51%1,000,803
Apr 9, 20251.982.001.971.981.98-0.50%948,573
Apr 8, 20251.972.001.971.991.990.51%1,068,597
Apr 7, 20251.962.001.961.981.98-1,071,590
Apr 4, 20251.971.991.971.981.98-1,397,919
Apr 3, 20251.992.001.971.981.98-1.49%1,085,032
Apr 2, 20251.972.031.972.012.012.03%1,455,116
Apr 1, 20251.982.011.951.971.9764.17%18,226,533
Mar 31, 20251.191.221.181.201.20-6.25%81,697
Mar 28, 20251.391.431.271.281.28-13.51%106,444
Mar 27, 20251.431.481.361.481.484.23%77,407
Mar 26, 20251.431.441.361.421.423.65%109,748
Mar 25, 20251.431.511.371.371.37-3.52%36,180
Mar 24, 20251.481.551.421.421.42-2.07%144,640
Mar 21, 20251.361.481.361.451.453.57%65,631
Mar 20, 20251.371.451.301.401.402.94%118,908
Mar 19, 20251.401.401.321.361.36-3.55%75,887
Mar 18, 20251.351.451.341.411.413.68%173,983
Mar 17, 20251.301.531.281.361.3612.40%484,644
Mar 14, 20251.191.231.151.211.213.42%147,083
Mar 13, 20251.451.451.091.171.17-13.33%576,296
Mar 12, 20251.291.701.291.351.3516.38%2,835,644
Mar 11, 20251.091.211.051.161.165.45%182,262
Mar 10, 20251.091.131.051.101.10-2.65%62,034
Mar 7, 20251.141.171.051.131.13-0.26%46,038
Mar 6, 20251.141.161.061.131.131.16%14,282
Mar 5, 20251.041.171.041.121.125.66%49,858
Mar 4, 20251.041.091.021.061.06-0.93%62,443
Mar 3, 20251.201.201.021.071.07-3.17%88,478
Feb 28, 20251.091.161.091.111.111.38%31,169
Feb 27, 20251.151.161.091.091.09-1.80%60,347
Feb 26, 20251.101.131.061.111.111.83%64,313
Feb 25, 20251.281.281.071.091.09-6.84%155,317
Feb 24, 20251.381.441.151.171.17-15.83%197,700
Feb 21, 20251.401.451.301.391.392.96%265,641
Feb 20, 20251.241.361.211.351.3511.57%231,131
Feb 19, 20251.161.261.141.211.213.42%119,310
Feb 18, 20251.401.401.131.171.17-2.50%283,781
Feb 14, 20251.551.551.201.201.20-10.45%123,719
Feb 13, 20251.491.491.301.341.34-7.59%131,260
Feb 12, 20251.461.481.391.451.45-3.33%99,070
Feb 11, 20251.611.671.421.501.50-2.60%193,926
Feb 10, 20251.251.541.251.541.5423.20%393,017
Feb 7, 20251.251.271.171.251.252.46%33,541