Accelerate Property Fund Limited (JSE:APF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 50.00
-1.00 (-1.96%)
Last updated: Jul 10, 2026, 1:47 PM SAST
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 666,066 |
| Jul 8, 2026 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 4.17% | 295,476 |
| Jul 7, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 1,528,038 |
| Jul 6, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 2,217,966 |
| Jul 3, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 221,276 |
| Jul 2, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 81,900 |
| Jul 1, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 346,731 |
| Jun 30, 2026 | 53.00 | 53.00 | 49.00 | 53.00 | 53.00 | 1.92% | 511,763 |
| Jun 29, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | -1.89% | 343,498 |
| Jun 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 60,300 |
| Jun 25, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -3.64% | 593,100 |
| Jun 24, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 135,667 |
| Jun 23, 2026 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 607,911 |
| Jun 22, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 768,398 |
| Jun 19, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 236,597 |
| Jun 18, 2026 | 53.00 | 57.00 | 52.00 | 53.00 | 53.00 | 1.92% | 585,653 |
| Jun 17, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 697,640 |
| Jun 15, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 25,015 |
| Jun 12, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 223,890 |
| Jun 11, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 287,216 |
| Jun 10, 2026 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | -5.77% | 576,122 |
| Jun 9, 2026 | 50.00 | 52.00 | 48.00 | 52.00 | 52.00 | 6.12% | 218,209 |
| Jun 8, 2026 | 50.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 1,074,838 |
| Jun 5, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 202,176 |
| Jun 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Jun 3, 2026 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 1,277,607 |
| Jun 2, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | -1.82% | 265,035 |
| Jun 1, 2026 | 54.00 | 55.00 | 51.00 | 55.00 | 55.00 | 1.85% | 286,880 |
| 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 |