Aims Property Securities Fund (ASX:APW)
Australia · Delayed Price · Currency is AUD 3.980
+0.080 (2.05%)
Sep 4, 2026, 2:45 PM AEST
ASX:APW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,000 |
| Aug 31, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -2.50% | 1,818 |
| Aug 21, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.04% | 320 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Aug 18, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 3.16% | 5,165 |
| Aug 17, 2026 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -3.06% | 1,451 |
| Aug 14, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | - | 707 |
| Aug 13, 2026 | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | - | 2,681 |
| Aug 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 1 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 7,349 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 1 |
| Jul 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 128 |
| Jul 23, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 1.02% | 501 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 246 |
| Jul 17, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | - | 1,500 |
| Jul 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.54% | 1 |
| Jul 13, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -1.19% | 497 |
| Jul 6, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.69% | 620 |
| Jul 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% | 1 |
| Jul 1, 2026 | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -2.40% | 485 |
| Jun 30, 2026 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | 12.43% | 1,500 |
| Jun 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 16 |
| Jun 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 1,000 |
| Jun 23, 2026 | 3.83 | 3.83 | 3.50 | 3.50 | 3.50 | -12.50% | 5,032 |
| Jun 22, 2026 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 11.11% | 73 |
| Jun 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 274 |
| Jun 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 1 |
| Jun 11, 2026 | 3.46 | 3.51 | 3.45 | 3.50 | 3.50 | 1.45% | 2,217 |
| Jun 10, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.29% | 4,493 |
| Jun 9, 2026 | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | 0.29% | 4,759 |
| Jun 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% | 1 |
| May 25, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 6.56% | 101 |
| May 18, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 2,001 |
| May 15, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | 0.95% | 8,635 |
| May 11, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -0.94% | 4,020 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 170 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 2,030 |
| Apr 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 1,187 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 963 |
| Apr 16, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 639 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 3.95% | 652 |
| Apr 13, 2026 | 3.21 | 3.21 | 3.04 | 3.04 | 3.04 | -5.00% | 2,309 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,150 |
| Apr 7, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.31% | 1,571 |
| Apr 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 1,153 |
| Mar 31, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | -8.31% | 8,128 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | 4,020 |
| Mar 27, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.88% | 2 |
| Mar 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 440 |
| Mar 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1 |