SatixFy Communications Ltd. Ordinary Share (SATX)
1.9892
+0.0092 (0.46%)
NYSE · Last Trade: Apr 4th, 10:09 AM EDT
Historical Prices For SatixFy Communications Ltd. Ordinary Share (SATX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1,084,922 | 1.98 |
| 4/02/2025 | 1.97 | 2.03 | 1.97 | 2.01 | 1,395,028 | 2.01 |
| 4/01/2025 | 1.98 | 2.01 | 1.95 | 1.97 | 18,173,980 | 1.97 |
| 3/31/2025 | 1.19 | 1.22 | 1.18 | 1.20 | 81,687 | 1.20 |
| 3/28/2025 | 1.39 | 1.43 | 1.27 | 1.28 | 106,444 | 1.28 |
| 3/27/2025 | 1.43 | 1.48 | 1.36 | 1.48 | 77,407 | 1.48 |
| 3/26/2025 | 1.43 | 1.44 | 1.36 | 1.42 | 109,748 | 1.42 |
| 3/25/2025 | 1.43 | 1.51 | 1.37 | 1.37 | 36,180 | 1.37 |
| 3/24/2025 | 1.48 | 1.55 | 1.42 | 1.42 | 144,640 | 1.42 |
| 3/21/2025 | 1.36 | 1.48 | 1.36 | 1.45 | 65,631 | 1.45 |
| 3/20/2025 | 1.37 | 1.45 | 1.30 | 1.40 | 118,908 | 1.40 |
| 3/19/2025 | 1.40 | 1.40 | 1.32 | 1.36 | 75,887 | 1.36 |
| 3/18/2025 | 1.35 | 1.45 | 1.34 | 1.41 | 173,983 | 1.41 |
| 3/17/2025 | 1.30 | 1.53 | 1.28 | 1.36 | 484,644 | 1.36 |
| 3/14/2025 | 1.19 | 1.23 | 1.15 | 1.21 | 147,083 | 1.21 |
| 3/13/2025 | 1.45 | 1.45 | 1.09 | 1.17 | 575,229 | 1.17 |
| 3/12/2025 | 1.29 | 1.70 | 1.28 | 1.35 | 2,829,064 | 1.35 |
| 3/11/2025 | 1.09 | 1.21 | 1.05 | 1.16 | 182,261 | 1.16 |
| 3/10/2025 | 1.09 | 1.13 | 1.05 | 1.10 | 62,334 | 1.10 |
| 3/07/2025 | 1.14 | 1.17 | 1.05 | 1.13 | 46,038 | 1.13 |
| 3/06/2025 | 1.14 | 1.16 | 1.05 | 1.13 | 13,231 | 1.13 |
| 3/05/2025 | 1.04 | 1.17 | 1.04 | 1.12 | 49,723 | 1.12 |
| 3/04/2025 | 1.04 | 1.09 | 1.02 | 1.06 | 62,423 | 1.06 |
| 3/03/2025 | 1.20 | 1.20 | 1.02 | 1.07 | 88,438 | 1.07 |
| 2/28/2025 | 1.09 | 1.16 | 1.09 | 1.10 | 31,169 | 1.10 |
| 2/27/2025 | 1.15 | 1.16 | 1.09 | 1.09 | 60,347 | 1.09 |
| 2/26/2025 | 1.10 | 1.13 | 1.06 | 1.11 | 64,313 | 1.11 |
| 2/25/2025 | 1.28 | 1.28 | 1.07 | 1.09 | 155,277 | 1.09 |
| 2/24/2025 | 1.38 | 1.43 | 1.15 | 1.17 | 197,649 | 1.17 |
| 2/21/2025 | 1.40 | 1.45 | 1.30 | 1.39 | 265,641 | 1.39 |
| 2/20/2025 | 1.24 | 1.36 | 1.21 | 1.35 | 231,126 | 1.35 |
| 2/19/2025 | 1.16 | 1.26 | 1.14 | 1.21 | 119,310 | 1.21 |
| 2/18/2025 | 1.40 | 1.40 | 1.13 | 1.17 | 283,781 | 1.17 |
| 2/14/2025 | 1.55 | 1.55 | 1.20 | 1.20 | 123,719 | 1.20 |
| 2/13/2025 | 1.49 | 1.49 | 1.30 | 1.34 | 130,817 | 1.34 |
| 2/12/2025 | 1.46 | 1.48 | 1.39 | 1.45 | 99,070 | 1.45 |
| 2/11/2025 | 1.61 | 1.67 | 1.42 | 1.50 | 193,721 | 1.50 |
| 2/10/2025 | 1.25 | 1.54 | 1.25 | 1.54 | 391,765 | 1.54 |
| 2/07/2025 | 1.25 | 1.27 | 1.17 | 1.25 | 33,541 | 1.25 |
| 2/06/2025 | 1.20 | 1.27 | 1.17 | 1.22 | 93,824 | 1.22 |
| 2/05/2025 | 1.05 | 1.20 | 1.04 | 1.20 | 102,150 | 1.20 |
| 2/04/2025 | 1.11 | 1.13 | 1.02 | 1.04 | 164,305 | 1.04 |
| 2/03/2025 | 1.12 | 1.15 | 1.10 | 1.13 | 51,259 | 1.13 |
| 1/31/2025 | 1.25 | 1.28 | 1.15 | 1.15 | 95,630 | 1.15 |
| 1/30/2025 | 1.29 | 1.34 | 1.22 | 1.26 | 82,933 | 1.26 |
| 1/29/2025 | 1.21 | 1.27 | 1.16 | 1.25 | 78,251 | 1.25 |
| 1/28/2025 | 1.20 | 1.20 | 1.10 | 1.19 | 171,617 | 1.19 |
| 1/27/2025 | 1.24 | 1.26 | 1.15 | 1.19 | 187,183 | 1.19 |
| 1/24/2025 | 1.32 | 1.34 | 1.20 | 1.26 | 213,681 | 1.26 |
| 1/23/2025 | 1.39 | 1.41 | 1.27 | 1.34 | 120,207 | 1.34 |
| 1/22/2025 | 1.40 | 1.44 | 1.35 | 1.40 | 103,641 | 1.40 |
| 1/21/2025 | 1.49 | 1.54 | 1.39 | 1.44 | 126,863 | 1.44 |
| 1/17/2025 | 1.51 | 1.53 | 1.39 | 1.42 | 65,395 | 1.42 |
| 1/16/2025 | 1.50 | 1.50 | 1.37 | 1.47 | 102,324 | 1.47 |
| 1/15/2025 | 1.30 | 1.57 | 1.28 | 1.48 | 221,653 | 1.48 |
| 1/14/2025 | 1.33 | 1.45 | 1.21 | 1.23 | 137,737 | 1.23 |
| 1/13/2025 | 1.57 | 1.57 | 1.23 | 1.30 | 284,516 | 1.30 |
| 1/10/2025 | 1.60 | 1.66 | 1.50 | 1.54 | 216,156 | 1.54 |
| 1/08/2025 | 1.70 | 1.70 | 1.41 | 1.58 | 376,667 | 1.58 |
| 1/07/2025 | 1.95 | 2.00 | 1.69 | 1.74 | 273,950 | 1.74 |
| 1/06/2025 | 1.74 | 2.03 | 1.74 | 1.86 | 522,865 | 1.86 |