Accelerate Property Fund Limited (JSE:APF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 54.00
0.00 (0.00%)
At close: May 29, 2026
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 113,880 |
| May 28, 2026 | 56.00 | 56.00 | 51.00 | 54.00 | 54.00 | - | 2,001,044 |
| May 27, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3.85% | 83,605 |
| May 26, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 925,064 |
| May 25, 2026 | 48.00 | 53.00 | 48.00 | 52.00 | 52.00 | 8.33% | 655,159 |
| May 22, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 187,532 |
| May 21, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 617,221 |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 152,532 |
| May 19, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 1,083,562 |
| May 18, 2026 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | - | 621,980 |
| May 15, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 11,025 |
| May 14, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 2,419,512 |
| May 13, 2026 | 54.00 | 54.00 | 46.00 | 50.00 | 50.00 | -9.09% | 2,515,681 |
| May 12, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 1,125,978 |
| May 11, 2026 | 58.00 | 58.00 | 53.00 | 56.00 | 56.00 | -5.08% | 1,374,489 |
| May 8, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | -1.67% | 922,389 |
| May 7, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 31,459 |
| May 6, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 22,373 |
| May 5, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 68,558 |
| May 4, 2026 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 167,719 |
| Apr 30, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 227,250 |
| Apr 29, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | -1.64% | 618,310 |
| Apr 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 12,719 |
| Apr 24, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 10,747 |
| Apr 23, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 754,263 |
| Apr 22, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 549,746 |
| Apr 21, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 71,735 |
| Apr 20, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 344,726 |
| Apr 17, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 203,500 |
| Apr 16, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 52,174 |
| Apr 15, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 232,384 |
| Apr 14, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 709,231 |
| Apr 13, 2026 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | -1.59% | 1,087,844 |
| Apr 10, 2026 | 65.00 | 65.00 | 58.00 | 63.00 | 63.00 | -1.56% | 2,160,492 |
| Apr 9, 2026 | 65.00 | 66.00 | 60.00 | 64.00 | 64.00 | -1.54% | 408,119 |
| Apr 8, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 7,502 |
| Apr 7, 2026 | 65.00 | 70.00 | 62.00 | 64.00 | 64.00 | -3.03% | 419,954 |
| Apr 2, 2026 | 67.00 | 70.00 | 66.00 | 66.00 | 66.00 | - | 379,439 |
| Apr 1, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 697,489 |
| Mar 31, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 489,985 |
| Mar 30, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 243,817 |
| Mar 27, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 408,550 |
| Mar 26, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 11,895 |
| Mar 25, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 12,500 |
| Mar 24, 2026 | 68.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 30,503 |
| Mar 23, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 246,047 |
| Mar 20, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | - | 347,789 |
| Mar 19, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 372,334 |
| Mar 18, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 156,291 |
| Mar 17, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 90,699 |