Accelerate Property Fund Limited (JSE:APF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 40.00
+2.00 (5.26%)
At close: Sep 17, 2025
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 30,120 |
| Aug 7, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 303,788 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 5, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 67,833 |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 311,418 |
| Aug 1, 2025 | 45.00 | 48.00 | 44.00 | 44.00 | 44.00 | -2.22% | 20,251,360 |
| Jul 31, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 655,275 |
| Jul 30, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 519,968 |
| Jul 29, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 457,808 |
| Jul 28, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 1,887,706 |
| Jul 25, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 165,471 |
| Jul 24, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 568,000 |
| Jul 23, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 78,044 |
| Jul 22, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -4.55% | 56,379 |
| Jul 21, 2025 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | -2.22% | 811,033 |
| Jul 18, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -6.25% | 1,061,095 |
| Jul 17, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 366,365 |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 10,525 |
| Jul 15, 2025 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 162,681 |
| Jul 14, 2025 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -5.88% | 272,562 |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | 40,000 |
| Jul 10, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 200,464 |
| Jul 9, 2025 | 54.00 | 54.00 | 50.00 | 54.00 | 54.00 | - | 932,307 |