-
5 DAY PERFORMANCE
+13.39% -
1 MONTH PERFORMANCE
+38.52% -
3 MONTH PERFORMANCE
+36.28% -
6 MONTH PERFORMANCE
+41.27% -
YEAR-TO-DATE PERFORMANCE
+145.11% -
1 YEAR PERFORMANCE
+117.13%
Satixfy Communications Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.95 | $0.87 (-8.42%) | $0.95 | $0.75 | 209,877 | $70.26 M |
| 11/06/2024 | $1.11 | $0.98 (-11.52%) | $1.11 | $0.93 | 242,600 | $79.31 M |
| 11/05/2024 | $0.94 | $1.03 (9.57%) | $1.04 | $0.92 | 920,615 | $83.18 M |
| 11/04/2024 | $0.79 | $0.92 (16.46%) | $0.95 | $0.78 | 1.07 M | $74.30 M |
| 11/01/2024 | $0.78 | $0.78 (0.63%) | $0.79 | $0.74 | 96,300 | $63.39 M |
| 10/31/2024 | $0.79 | $0.75 (-4.66%) | $0.79 | $0.74 | 41,947 | $60.83 M |
| 10/30/2024 | $0.77 | $0.77 (0.44%) | $0.82 | $0.73 | 241,487 | $62.18 M |
| 10/29/2024 | $0.74 | $0.72 (-3.36%) | $0.74 | $0.70 | 14,353 | $57.75 M |
| 10/28/2024 | $0.71 | $0.72 (1.39%) | $0.74 | $0.69 | 330,107 | $58.14 M |
| 10/25/2024 | $0.80 | $0.73 (-9.31%) | $0.80 | $0.71 | 79,158 | $58.59 M |
| 10/24/2024 | $0.74 | $0.71 (-4.31%) | $0.74 | $0.70 | 61,100 | $57.55 M |
| 10/23/2024 | $0.73 | $0.74 (1.37%) | $0.75 | $0.69 | 260,108 | $59.76 M |
| 10/22/2024 | $0.65 | $0.70 (8.28%) | $0.73 | $0.64 | 307,616 | $56.93 M |
| 10/21/2024 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.62 | 22,600 | $50.07 M |
| 10/18/2024 | $0.62 | $0.63 (2.05%) | $0.64 | $0.62 | 10,913 | $51.18 M |
| 10/17/2024 | $0.62 | $0.62 (0.76%) | $0.63 | $0.62 | 8,400 | $50.45 M |
| 10/16/2024 | $0.65 | $0.63 (-3.06%) | $0.65 | $0.63 | 16,400 | $50.88 M |
| 10/15/2024 | $0.63 | $0.63 (0.55%) | $0.64 | $0.63 | 900 | $51.16 M |
| 10/14/2024 | $0.62 | $0.62 (0%) | $0.64 | $0.62 | 14,620 | $50.07 M |
| 10/11/2024 | $0.64 | $0.63 (-1.65%) | $0.64 | $0.62 | 21,010 | $50.57 M |
| 10/10/2024 | $0.62 | $0.64 (2.9%) | $0.64 | $0.62 | 12,800 | $51.52 M |
| 10/09/2024 | $0.62 | $0.63 (0.69%) | $0.67 | $0.62 | 14,207 | $50.67 M |
| 10/08/2024 | $0.69 | $0.64 (-6.88%) | $0.69 | $0.61 | 134,357 | $51.89 M |
| 10/07/2024 | $0.68 | $0.66 (-2.53%) | $0.69 | $0.62 | 23,600 | $53.24 M |
| 10/04/2024 | $0.70 | $0.66 (-5.81%) | $0.70 | $0.62 | 117,532 | $53.24 M |
| 10/03/2024 | $0.70 | $0.69 (-1.41%) | $0.70 | $0.69 | 5,946 | $55.73 M |
| 10/02/2024 | $0.71 | $0.69 (-1.99%) | $0.72 | $0.60 | 85,145 | $55.80 M |
| 10/01/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 30,800 | $56.93 M |
| 09/30/2024 | $0.69 | $0.71 (2.43%) | $0.71 | $0.69 | 15,421 | $57.08 M |
| 09/27/2024 | $0.73 | $0.71 (-2.32%) | $0.73 | $0.70 | 49,200 | $57.59 M |
| 09/26/2024 | $0.70 | $0.71 (1.28%) | $0.73 | $0.70 | 58,500 | $57.34 M |
| 09/25/2024 | $0.71 | $0.73 (2.72%) | $0.73 | $0.70 | 39,700 | $58.79 M |
| 09/24/2024 | $0.70 | $0.71 (0.67%) | $0.72 | $0.69 | 49,433 | $56.99 M |
| 09/23/2024 | $0.74 | $0.71 (-3.87%) | $0.76 | $0.69 | 70,031 | $57.32 M |
| 09/20/2024 | $0.75 | $0.74 (-1.55%) | $0.77 | $0.72 | 43,300 | $59.63 M |
| 09/19/2024 | $0.77 | $0.74 (-3.9%) | $0.77 | $0.71 | 20,441 | $59.76 M |
| 09/18/2024 | $0.78 | $0.74 (-5.29%) | $0.78 | $0.72 | 91,221 | $59.66 M |
| 09/17/2024 | $0.77 | $0.77 (0.13%) | $0.78 | $0.73 | 55,441 | $62.26 M |
| 09/16/2024 | $0.75 | $0.75 (0.61%) | $0.75 | $0.73 | 31,800 | $60.88 M |
| 09/13/2024 | $0.73 | $0.77 (6.21%) | $0.78 | $0.71 | 96,859 | $62.38 M |
| 09/12/2024 | $0.73 | $0.74 (1.3%) | $0.80 | $0.73 | 192,220 | $59.72 M |
| 09/11/2024 | $0.73 | $0.73 (-0.68%) | $0.73 | $0.69 | 6,200 | $58.55 M |
| 09/10/2024 | $0.74 | $0.72 (-1.37%) | $0.74 | $0.69 | 57,700 | $58.54 M |
| 09/09/2024 | $0.68 | $0.69 (1.71%) | $0.71 | $0.67 | 36,600 | $55.85 M |
| 09/06/2024 | $0.73 | $0.71 (-2.4%) | $0.73 | $0.68 | 70,266 | $57.54 M |
| 09/05/2024 | $0.71 | $0.72 (1.54%) | $0.72 | $0.70 | 24,000 | $58.14 M |
| 09/04/2024 | $0.69 | $0.71 (2.43%) | $0.71 | $0.68 | 4,800 | $57.26 M |
| 09/03/2024 | $0.72 | $0.70 (-3.19%) | $0.74 | $0.68 | 61,537 | $60.24 M |
| 08/30/2024 | $0.67 | $0.70 (4.68%) | $0.73 | $0.66 | 33,300 | $60.50 M |
| 08/29/2024 | $0.67 | $0.67 (-0.18%) | $0.67 | $0.65 | 33,613 | $57.80 M |
| 08/28/2024 | $0.65 | $0.67 (2.21%) | $0.67 | $0.65 | 31,212 | $57.65 M |
| 08/27/2024 | $0.65 | $0.66 (1.54%) | $0.67 | $0.65 | 32,900 | $57.04 M |
| 08/26/2024 | $0.67 | $0.65 (-3%) | $0.68 | $0.65 | 30,600 | $56.17 M |
| 08/23/2024 | $0.66 | $0.66 (0.43%) | $0.66 | $0.65 | 7,400 | $57.04 M |
| 08/22/2024 | $0.64 | $0.66 (2.7%) | $0.66 | $0.64 | 17,708 | $56.82 M |
| 08/21/2024 | $0.65 | $0.64 (-1.9%) | $0.66 | $0.60 | 58,218 | $54.89 M |
| 08/20/2024 | $0.65 | $0.65 (-0.99%) | $0.65 | $0.64 | 10,122 | $55.92 M |
| 08/19/2024 | $0.65 | $0.66 (1.03%) | $0.67 | $0.65 | 18,840 | $57.05 M |
| 08/16/2024 | $0.65 | $0.65 (0.52%) | $0.66 | $0.63 | 112,919 | $56.47 M |
| 08/15/2024 | $0.67 | $0.65 (-2.45%) | $0.67 | $0.63 | 25,700 | $56.17 M |
| 08/14/2024 | $0.65 | $0.65 (0%) | $0.66 | $0.65 | 6,388 | $56.17 M |
| 08/13/2024 | $0.66 | $0.67 (0.76%) | $0.67 | $0.66 | 5,200 | $57.47 M |
| 08/12/2024 | $0.66 | $0.65 (-1.37%) | $0.66 | $0.65 | 6,437 | $55.83 M |
| 08/09/2024 | $0.65 | $0.66 (1.46%) | $0.67 | $0.65 | 37,700 | $56.64 M |
| 08/08/2024 | $0.66 | $0.65 (-0.82%) | $0.68 | $0.64 | 41,806 | $56.44 M |