Accelerate Property Fund Limited (JSE:APF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 41.00
-1.00 (-2.38%)
At close: Oct 21, 2025
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 41.00 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 208,773 |
| Oct 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 93,351 |
| Oct 16, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 60,675 |
| Oct 15, 2025 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 19,447 |
| Oct 14, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,559,056 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 130 |
| Oct 10, 2025 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 80,721 |
| Oct 9, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 54,278 |
| Oct 8, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 2,736,207 |
| Oct 7, 2025 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | - | 276,480 |
| Oct 6, 2025 | 37.00 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 173,903 |
| Oct 3, 2025 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | - | 12,204 |
| Oct 2, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 252 |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 11,856 |
| Sep 30, 2025 | 41.00 | 41.00 | 37.00 | 39.00 | 39.00 | -2.50% | 813,226 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,567,549 |
| Sep 26, 2025 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 5.13% | 463,912 |
| Sep 25, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2,001,501 |
| Sep 23, 2025 | 40.00 | 40.00 | 36.00 | 38.00 | 38.00 | -2.56% | 135,588 |
| Sep 22, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 114,723 |
| Sep 19, 2025 | 40.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 3,796 |
| Sep 18, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 65,597 |
| Sep 17, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 111,659 |
| Sep 16, 2025 | 38.00 | 39.00 | 34.00 | 38.00 | 38.00 | 5.56% | 15,253,990 |
| Sep 15, 2025 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | -2.70% | 562,123 |
| Sep 12, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -11.90% | 1,348,905 |
| Sep 11, 2025 | 39.00 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 572,530 |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 125,009 |
| Sep 9, 2025 | 42.00 | 42.00 | 39.00 | 41.00 | 41.00 | -2.38% | 52,503 |
| Sep 8, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -4.55% | 256,380 |
| Sep 5, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 619,577 |
| Sep 4, 2025 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | -4.55% | 825,070 |
| Sep 3, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | - | 90,463 |
| Sep 2, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 447,798 |
| Sep 1, 2025 | 43.00 | 44.00 | 40.00 | 42.00 | 42.00 | -2.33% | 314,302 |
| Aug 29, 2025 | 43.00 | 43.00 | 39.00 | 43.00 | 43.00 | 2.38% | 317,120 |
| Aug 28, 2025 | 41.00 | 42.00 | 38.00 | 42.00 | 42.00 | -2.33% | 381,564 |
| Aug 27, 2025 | 37.00 | 43.00 | 37.00 | 43.00 | 43.00 | 10.26% | 598,463 |
| Aug 26, 2025 | 44.00 | 44.00 | 37.00 | 39.00 | 39.00 | -7.14% | 956,773 |
| Aug 25, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -6.67% | 741,354 |
| Aug 22, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 148,949 |
| Aug 21, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 968,052 |
| Aug 20, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 63,611 |
| Aug 19, 2025 | 44.00 | 45.00 | 41.00 | 44.00 | 44.00 | -2.22% | 595,803 |
| Aug 18, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 503,502 |
| Aug 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 14, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 934,763 |
| Aug 13, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 360,730 |
| Aug 12, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 11,754 |
| Aug 11, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 45,420 |