Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
SatixFy Communications Ltd (SATX)
SatixFy Communications Ltd (SATX) Historical

SATX SatixFy Communications Ltd

0.59

-0.0075 (-1.26%)

May 06 2024 - Closed

Delayed by 15 minutes

SATX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.59	-0.0075	-1.26%	0.60	0.60	0.5701	96,952
May 03 2024	0.5975	0.0099	1.68%	0.5646	0.60	0.5414	90,662
May 02 2024	0.5876	0.0116	2.01%	0.5744	0.5876	0.56005	23,759
May 01 2024	0.576	-0.0088	-1.50%	0.5572	0.58	0.53	34,127
Apr 30 2024	0.5848	-0.0052	-0.88%	0.5847	0.59	0.58	5,194
Apr 29 2024	0.59	-0.0088	-1.47%	0.5912	0.6055	0.56	50,120
Apr 26 2024	0.5988	0.0138	2.36%	0.5784	0.60	0.5784	22,295
Apr 25 2024	0.585	0.0137	2.40%	0.5713	0.60	0.5713	18,077
Apr 24 2024	0.5713	-0.0135	-2.31%	0.5677	0.5736	0.5639	32,698
Apr 23 2024	0.5848	0.0316	5.71%	0.5626	0.5986	0.55	50,730
Apr 22 2024	0.553201	0.0187	3.50%	0.5346	0.5999	0.5346	89,904
Apr 19 2024	0.5345	-0.0005	-0.09%	0.545	0.545	0.5211	14,849
Apr 18 2024	0.535	0.01375	2.64%	0.5263	0.6435	0.51745	29,880
Apr 17 2024	0.52125	-0.00885	-1.67%	0.52	0.55	0.50	46,151
Apr 16 2024	0.5301	-0.0299	-5.34%	0.53	0.56	0.53	50,308
Apr 15 2024	0.56	-0.0043	-0.76%	0.56	0.57	0.533	43,024
Apr 12 2024	0.5643	-0.0157	-2.71%	0.5826	0.60	0.559	70,086
Apr 11 2024	0.58	0.02	3.57%	0.5541	0.5938	0.5541	6,897
Apr 10 2024	0.56	-0.04	-6.67%	0.60	0.6099	0.56	90,415
Apr 09 2024	0.60	-0.001	-0.17%	0.6088	0.64	0.60	37,657
Apr 08 2024	0.601	-0.0191	-3.08%	0.65	0.661	0.60	36,781
Apr 05 2024	0.6201	-0.0099	-1.57%	0.6422	0.65	0.62	10,335
Apr 04 2024	0.63	0.00	0.00%	0.6319	0.6599	0.63	87,261
Apr 03 2024	0.63	0.00	0.00%	0.63	0.6546	0.60	69,169
Apr 02 2024	0.63	-0.0352	-5.29%	0.64	0.641	0.59	126,105
Apr 01 2024	0.6652	0.0433	6.96%	0.6756	0.6999	0.650101	48,559
Mar 28 2024	0.6219	-0.0281	-4.32%	0.68	0.698	0.6218	18,446
Mar 27 2024	0.65	-0.04	-5.80%	0.6848	0.70	0.6045	76,608
Mar 26 2024	0.69	-0.01	-1.43%	0.74	0.74	0.68	51,947
Mar 25 2024	0.70	-0.01	-1.41%	0.7555	0.7555	0.69	124,382
Mar 22 2024	0.71	0.0706	11.04%	0.658216	0.72	0.636976	155,823
Mar 21 2024	0.6394	-0.0406	-5.97%	0.6596	0.66	0.627	42,225
Mar 20 2024	0.68	0.0912	15.49%	0.5827	0.7299	0.58	300,383
Mar 19 2024	0.5888	0.04	7.29%	0.575	0.5888	0.5695	92,660
Mar 18 2024	0.5488	-0.0207	-3.63%	0.55	0.56	0.521	19,651
Mar 15 2024	0.5695	0.0005	0.09%	0.5519	0.5695	0.5421	13,091
Mar 14 2024	0.569	0.029	5.37%	0.57	0.59	0.5407	140,784
Mar 13 2024	0.54	-0.0057	-1.04%	0.53	0.56	0.515	24,966
Mar 12 2024	0.5457	-0.0046	-0.84%	0.5503	0.5503	0.51	31,155
Mar 11 2024	0.5503	0.0203	3.83%	0.549	0.56	0.516623	63,168
Mar 08 2024	0.53	-0.001	-0.19%	0.5264	0.55	0.50	28,571
Mar 07 2024	0.531	-0.0255	-4.58%	0.56	0.56	0.50	183,883
Mar 06 2024	0.5565	0.0065	1.18%	0.5505	0.5566	0.53	26,075
Mar 05 2024	0.55	-0.028	-4.84%	0.5527	0.5638	0.53	81,649
Mar 04 2024	0.578	-0.012	-2.03%	0.56	0.59	0.5555	89,550
Mar 01 2024	0.59	0.0045	0.77%	0.57	0.59	0.548	35,782
Feb 29 2024	0.585501	-0.0199	-3.29%	0.5872	0.60	0.56	163,734
Feb 28 2024	0.6054	-0.0041	-0.67%	0.5912	0.61	0.545	165,321
Feb 27 2024	0.6095	0.0005	0.08%	0.5856	0.62	0.561	207,248
Feb 26 2024	0.609	0.018	3.05%	0.5873	0.61	0.5566	46,771
Feb 23 2024	0.591	0.0074	1.27%	0.56	0.62	0.5401	166,671
Feb 22 2024	0.5836	0.0136	2.39%	0.57	0.59	0.5359	78,360
Feb 21 2024	0.57	0.00	0.00%	0.5857	0.588781	0.53	44,569
Feb 20 2024	0.57	-0.0511	-8.23%	0.62	0.62	0.57	122,682
Feb 16 2024	0.6211	0.0812	15.04%	0.5214	0.6211	0.51	160,744
Feb 15 2024	0.5399	-0.0101	-1.84%	0.5534	0.5534	0.531	35,859
Feb 14 2024	0.55	-0.0061	-1.10%	0.55	0.60	0.52	441,439
Feb 13 2024	0.5561	0.076	15.83%	0.50	0.623599	0.4799	541,138
Feb 12 2024	0.4801	0.04758	11.00%	0.43	0.50	0.43	365,248
Feb 09 2024	0.432521	0.03152	7.86%	0.389	0.434899	0.389	120,365
Feb 08 2024	0.401	0.0309	8.35%	0.38	0.438	0.38	215,489
Feb 07 2024	0.3701	-0.0139	-3.62%	0.3857	0.3898	0.37	34,111

SatixFy Communications

Delayed Upgrade Clock