1nvest SA Property ETF (JSE:ETFSAP)
 4,668.00
 +22.00 (0.47%)
  Oct 31, 2025, 10:29 AM SAST
JSE:ETFSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,675.00 | 4,675.00 | 4,668.00 | 4,668.00 | 4,668.00 | 0.47% | 230 | 
| Oct 30, 2025 | 4,671.00 | 4,671.00 | 4,601.00 | 4,646.00 | 4,644.00 | 0.02% | 76,826 | 
| Oct 29, 2025 | 4,671.00 | 4,671.00 | 4,615.00 | 4,645.00 | 4,645.00 | -0.54% | 34,559 | 
| Oct 28, 2025 | 4,623.00 | 4,674.00 | 4,623.00 | 4,670.00 | 4,670.00 | 2.08% | 30,966 | 
| Oct 27, 2025 | 4,608.00 | 4,664.00 | 4,539.00 | 4,575.00 | 4,575.00 | -0.41% | 91,196 | 
| Oct 24, 2025 | 4,631.00 | 4,705.00 | 4,554.00 | 4,594.00 | 4,594.00 | -0.41% | 18,182 | 
| Oct 23, 2025 | 4,635.00 | 4,635.00 | 4,548.00 | 4,613.00 | 4,613.00 | 0.87% | 79,423 | 
| Oct 22, 2025 | 4,561.00 | 4,576.00 | 4,500.00 | 4,573.00 | 4,573.00 | 0.37% | 830,030 | 
| Oct 21, 2025 | 4,533.00 | 4,574.00 | 4,521.00 | 4,556.00 | 4,530.14 | -0.09% | 8,091 | 
| Oct 20, 2025 | 4,554.00 | 4,560.00 | 4,527.00 | 4,560.00 | 4,534.11 | 0.77% | 501 | 
| Oct 17, 2025 | 4,522.00 | 4,525.00 | 4,486.00 | 4,525.00 | 4,499.31 | 0.33% | 13,986 | 
| Oct 16, 2025 | 4,485.00 | 4,513.00 | 4,470.00 | 4,510.00 | 4,484.40 | 0.94% | 15,810 | 
| Oct 15, 2025 | 4,525.00 | 4,561.00 | 4,458.00 | 4,468.00 | 4,442.64 | -1.59% | 6,430 | 
| Oct 14, 2025 | 4,536.00 | 4,558.00 | 4,509.00 | 4,540.00 | 4,514.23 | 0.24% | 5,278 | 
| Oct 13, 2025 | 4,538.00 | 4,562.00 | 4,480.00 | 4,529.00 | 4,503.29 | -0.24% | 9,895 | 
| Oct 10, 2025 | 4,540.00 | 4,540.00 | 4,461.00 | 4,540.00 | 4,514.23 | 2.44% | 3,064 | 
| Oct 9, 2025 | 4,392.00 | 4,458.00 | 4,392.00 | 4,432.00 | 4,406.84 | -0.29% | 58 | 
| Oct 8, 2025 | 4,415.00 | 4,452.00 | 4,409.00 | 4,445.00 | 4,419.77 | 0.38% | 9,405 | 
| Oct 7, 2025 | 4,485.00 | 4,503.00 | 4,405.00 | 4,428.00 | 4,402.86 | 0.16% | 16,557 | 
| Oct 6, 2025 | 4,359.00 | 4,441.00 | 4,359.00 | 4,421.00 | 4,395.90 | 1.38% | 2,137 | 
| Oct 3, 2025 | 4,423.00 | 4,423.00 | 4,250.00 | 4,361.00 | 4,336.24 | 0.58% | 9,531 | 
| Oct 2, 2025 | 4,315.00 | 4,423.00 | 4,311.00 | 4,336.00 | 4,311.39 | 0.81% | 15,417 | 
| Oct 1, 2025 | 4,417.00 | 4,417.00 | 4,301.00 | 4,301.00 | 4,276.58 | -0.19% | 453 | 
| Sep 30, 2025 | 4,282.00 | 4,343.00 | 4,282.00 | 4,309.00 | 4,284.54 | -0.02% | 14,639 | 
| Sep 29, 2025 | 4,330.00 | 4,330.00 | 4,280.00 | 4,310.00 | 4,285.53 | 0.16% | 74,863 | 
| Sep 26, 2025 | 4,352.00 | 4,352.00 | 4,290.00 | 4,303.00 | 4,278.57 | -1.17% | 2,051 | 
| Sep 25, 2025 | 4,354.00 | 4,486.00 | 4,354.00 | 4,354.00 | 4,329.28 | -0.87% | 3,550 | 
| Sep 23, 2025 | 4,410.00 | 4,430.00 | 4,369.00 | 4,392.00 | 4,367.05 | -0.07% | 84,764 | 
| Sep 22, 2025 | 4,433.00 | 4,433.00 | 4,345.00 | 4,395.00 | 4,370.04 | 0.43% | 19,882 | 
| Sep 19, 2025 | 4,500.00 | 4,500.00 | 4,314.00 | 4,376.00 | 4,351.14 | 0.09% | 5,163 | 
| Sep 18, 2025 | 4,363.00 | 4,438.00 | 4,343.00 | 4,372.00 | 4,347.17 | 0.81% | 47,181 | 
| Sep 17, 2025 | 4,322.00 | 4,356.00 | 4,319.00 | 4,337.00 | 4,312.37 | -0.28% | 140,772 | 
| Sep 16, 2025 | 4,348.00 | 4,361.00 | 4,312.00 | 4,349.00 | 4,324.30 | -0.02% | 3,467 | 
| Sep 15, 2025 | 4,368.00 | 4,369.00 | 4,348.00 | 4,350.00 | 4,325.29 | -0.57% | 15,209 | 
| Sep 12, 2025 | 4,393.00 | 4,393.00 | 4,344.00 | 4,375.00 | 4,350.15 | 0.32% | 7,985 | 
| Sep 11, 2025 | 4,270.00 | 4,361.00 | 4,266.00 | 4,361.00 | 4,336.23 | 2.11% | 7,758 | 
| Sep 10, 2025 | 4,270.00 | 4,345.00 | 4,270.00 | 4,271.00 | 4,246.74 | -1.48% | 3,602 | 
| Sep 9, 2025 | 4,340.00 | 4,340.00 | 4,290.00 | 4,335.00 | 4,310.38 | 0.65% | 2,902 | 
| Sep 8, 2025 | 4,338.00 | 4,338.00 | 4,225.00 | 4,307.00 | 4,282.54 | 1.10% | 27,700 | 
| Sep 5, 2025 | 4,301.00 | 4,345.00 | 4,259.00 | 4,260.00 | 4,235.80 | -0.19% | 9,332 | 
| Sep 4, 2025 | 4,306.00 | 4,306.00 | 4,268.00 | 4,268.00 | 4,243.76 | -0.44% | 104,292 | 
| Sep 3, 2025 | 4,315.00 | 4,318.00 | 4,262.00 | 4,287.00 | 4,262.65 | -1.15% | 17,357 | 
| Sep 2, 2025 | 4,378.00 | 4,378.00 | 4,317.00 | 4,337.00 | 4,312.37 | -0.37% | 27,604 | 
| Sep 1, 2025 | 4,395.00 | 4,396.00 | 4,350.00 | 4,353.00 | 4,328.27 | - | 13,024 | 
| Aug 29, 2025 | 4,368.00 | 4,400.00 | 4,353.00 | 4,353.00 | 4,328.27 | -0.93% | 33,624 | 
| Aug 28, 2025 | 4,500.00 | 4,500.00 | 4,382.00 | 4,394.00 | 4,369.04 | 0.43% | 2,673 | 
| Aug 27, 2025 | 4,402.00 | 4,402.00 | 4,369.00 | 4,375.00 | 4,350.15 | -0.59% | 11,050 | 
| Aug 26, 2025 | 4,400.00 | 4,409.00 | 4,352.00 | 4,401.00 | 4,376.00 | -0.65% | 345,097 | 
| Aug 25, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,430.00 | 4,404.84 | -0.32% | 19,992 | 
| Aug 22, 2025 | 4,437.00 | 4,447.00 | 4,355.00 | 4,444.00 | 4,418.76 | 0.27% | 187,893 |