Aims Property Securities Fund (ASX:APW)
Australia · Delayed Price · Currency is AUD 3.200
+0.020 (0.63%)
Feb 5, 2026, 10:17 AM AEST
ASX:APW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 3 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 6 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,789 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,825 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 4,386 |
| Jan 21, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 3,545 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | 0.31% | 7,250 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 1,169 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 320 |
| Jan 13, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 971 |
| Jan 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 598 |
| Jan 5, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.64% | 8,328 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | - | 266 |
| Dec 30, 2025 | 3.10 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 215 |
| Dec 29, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 8 |
| Dec 23, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 961 |
| Dec 22, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.32% | 4,615 |
| Dec 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,218 |
| Dec 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 1,500 |
| Dec 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 20 |
| Dec 11, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 3,721 |
| Dec 10, 2025 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | - | 5,168 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 1 |
| Dec 3, 2025 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 0.32% | 1,433 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 5,476 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 3,980 |
| Nov 27, 2025 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -2.15% | 54 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | 2.52% | 4,417 |
| Nov 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 361 |
| Nov 21, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 3,368 |
| Nov 18, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 2.52% | 815 |
| Nov 17, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | - | 253 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 183 |
| Nov 13, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 11 |
| Nov 11, 2025 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | - | 1,592 |
| Nov 10, 2025 | 3.36 | 3.36 | 3.17 | 3.17 | 3.17 | -5.65% | 4,156 |
| Nov 7, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 1,108 |
| Nov 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 1,900 |
| Nov 5, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 4.17% | 430 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 2,000 |
| Nov 3, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 3.70% | 4,829 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.21% | 3,317 |
| Oct 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 17 |
| Oct 15, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 1 |
| Oct 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 1,080 |
| Oct 13, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 423 |
| Oct 10, 2025 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | -2.16% | 2,479 |
| Oct 9, 2025 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 5.54% | 1,108 |
| Oct 6, 2025 | 3.24 | 3.24 | 3.07 | 3.07 | 3.07 | -4.66% | 3,217 |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 330 |