1nvest SA Property ETF (JSE:ETFSAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,451.00
+90.00 (2.06%)
Oct 6, 2025, 4:14 PM SAST

JSE:ETFSAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20254,423.004,423.004,250.004,401.004,361.001.50%9,531
Oct 2, 20254,315.004,423.004,311.004,336.004,336.000.81%15,417
Oct 1, 20254,417.004,417.004,301.004,301.004,301.00-0.19%453
Sep 30, 20254,282.004,343.004,282.004,309.004,309.00-0.02%14,639
Sep 29, 20254,330.004,330.004,280.004,310.004,310.000.16%74,863
Sep 26, 20254,352.004,352.004,290.004,303.004,303.00-1.17%2,051
Sep 25, 20254,354.004,486.004,354.004,354.004,354.00-0.87%3,550
Sep 23, 20254,410.004,430.004,369.004,392.004,392.00-0.07%84,764
Sep 22, 20254,433.004,433.004,345.004,395.004,395.000.43%19,882
Sep 19, 20254,500.004,500.004,314.004,376.004,376.000.09%5,163
Sep 18, 20254,363.004,438.004,343.004,372.004,372.000.81%47,181
Sep 17, 20254,322.004,356.004,319.004,337.004,337.00-0.28%140,772
Sep 16, 20254,348.004,361.004,312.004,349.004,349.00-0.02%3,467
Sep 15, 20254,368.004,369.004,348.004,350.004,350.00-0.57%15,209
Sep 12, 20254,393.004,393.004,344.004,375.004,375.000.32%7,985
Sep 11, 20254,270.004,361.004,266.004,361.004,361.002.11%7,758
Sep 10, 20254,270.004,345.004,270.004,271.004,271.00-1.48%3,602
Sep 9, 20254,340.004,340.004,290.004,335.004,335.000.65%2,902
Sep 8, 20254,338.004,338.004,225.004,307.004,307.001.10%27,700
Sep 5, 20254,301.004,345.004,259.004,260.004,260.00-0.19%9,332
Sep 4, 20254,306.004,306.004,268.004,268.004,268.00-0.44%104,292
Sep 3, 20254,315.004,318.004,262.004,287.004,287.00-1.15%17,357
Sep 2, 20254,378.004,378.004,317.004,337.004,337.00-0.37%27,604
Sep 1, 20254,395.004,396.004,350.004,353.004,353.00-13,024
Aug 29, 20254,368.004,400.004,353.004,353.004,353.00-0.93%33,624
Aug 28, 20254,500.004,500.004,382.004,394.004,394.000.43%2,673
Aug 27, 20254,402.004,402.004,369.004,375.004,375.00-0.59%11,050
Aug 26, 20254,400.004,409.004,352.004,401.004,401.00-0.65%345,097
Aug 25, 20254,500.004,500.004,400.004,430.004,430.00-0.32%19,992
Aug 22, 20254,437.004,447.004,355.004,444.004,444.000.27%187,893
Aug 21, 20254,437.004,438.004,417.004,432.004,432.000.66%1,578,084
Aug 20, 20254,437.004,437.004,384.004,403.004,403.000.23%677,859
Aug 19, 20254,367.004,394.004,358.004,393.004,393.001.36%11,760
Aug 18, 20254,369.004,369.004,329.004,334.004,334.00-0.37%9,997
Aug 15, 20254,271.004,359.004,271.004,350.004,350.000.93%897
Aug 14, 20254,349.004,352.004,310.004,310.004,310.00-0.51%4,395
Aug 13, 20254,333.004,333.004,292.004,332.004,332.000.63%13,942
Aug 12, 20254,314.004,320.004,269.004,305.004,305.000.75%22,535
Aug 11, 20254,282.004,282.004,232.004,273.004,273.000.54%2,531
Aug 8, 20254,250.004,250.004,193.004,250.004,250.000.62%526
Aug 7, 20254,247.004,247.004,177.004,224.004,224.000.55%35,352
Aug 6, 20254,257.004,267.004,192.004,201.004,201.00-0.80%47,766
Aug 5, 20254,202.004,282.004,202.004,235.004,235.001.27%978,821
Aug 4, 20254,210.004,228.004,001.004,182.004,182.00-0.48%58,554
Aug 1, 20254,210.004,216.004,143.004,202.004,202.00-1.20%992,273
Jul 31, 20254,238.004,334.004,209.004,253.004,253.000.24%1,295,631
Jul 30, 20254,187.004,243.004,185.004,243.004,243.00-1.12%926,453
Jul 29, 20254,295.004,298.004,243.004,291.004,207.560.96%1,020,219
Jul 28, 20254,298.004,298.004,235.004,250.004,167.34-0.89%3,268
Jul 25, 20254,320.004,320.004,243.004,288.004,204.60-0.37%7,538