Skip to main content
logo
1nvest SA Property ETF (JSE:ETFSAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,668.00
+22.00 (0.47%)
Oct 31, 2025, 10:29 AM SAST

JSE:ETFSAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,675.004,675.004,668.004,668.004,668.000.47%230
Oct 30, 20254,671.004,671.004,601.004,646.004,644.000.02%76,826
Oct 29, 20254,671.004,671.004,615.004,645.004,645.00-0.54%34,559
Oct 28, 20254,623.004,674.004,623.004,670.004,670.002.08%30,966
Oct 27, 20254,608.004,664.004,539.004,575.004,575.00-0.41%91,196
Oct 24, 20254,631.004,705.004,554.004,594.004,594.00-0.41%18,182
Oct 23, 20254,635.004,635.004,548.004,613.004,613.000.87%79,423
Oct 22, 20254,561.004,576.004,500.004,573.004,573.000.37%830,030
Oct 21, 20254,533.004,574.004,521.004,556.004,530.14-0.09%8,091
Oct 20, 20254,554.004,560.004,527.004,560.004,534.110.77%501
Oct 17, 20254,522.004,525.004,486.004,525.004,499.310.33%13,986
Oct 16, 20254,485.004,513.004,470.004,510.004,484.400.94%15,810
Oct 15, 20254,525.004,561.004,458.004,468.004,442.64-1.59%6,430
Oct 14, 20254,536.004,558.004,509.004,540.004,514.230.24%5,278
Oct 13, 20254,538.004,562.004,480.004,529.004,503.29-0.24%9,895
Oct 10, 20254,540.004,540.004,461.004,540.004,514.232.44%3,064
Oct 9, 20254,392.004,458.004,392.004,432.004,406.84-0.29%58
Oct 8, 20254,415.004,452.004,409.004,445.004,419.770.38%9,405
Oct 7, 20254,485.004,503.004,405.004,428.004,402.860.16%16,557
Oct 6, 20254,359.004,441.004,359.004,421.004,395.901.38%2,137
Oct 3, 20254,423.004,423.004,250.004,361.004,336.240.58%9,531
Oct 2, 20254,315.004,423.004,311.004,336.004,311.390.81%15,417
Oct 1, 20254,417.004,417.004,301.004,301.004,276.58-0.19%453
Sep 30, 20254,282.004,343.004,282.004,309.004,284.54-0.02%14,639
Sep 29, 20254,330.004,330.004,280.004,310.004,285.530.16%74,863
Sep 26, 20254,352.004,352.004,290.004,303.004,278.57-1.17%2,051
Sep 25, 20254,354.004,486.004,354.004,354.004,329.28-0.87%3,550
Sep 23, 20254,410.004,430.004,369.004,392.004,367.05-0.07%84,764
Sep 22, 20254,433.004,433.004,345.004,395.004,370.040.43%19,882
Sep 19, 20254,500.004,500.004,314.004,376.004,351.140.09%5,163
Sep 18, 20254,363.004,438.004,343.004,372.004,347.170.81%47,181
Sep 17, 20254,322.004,356.004,319.004,337.004,312.37-0.28%140,772
Sep 16, 20254,348.004,361.004,312.004,349.004,324.30-0.02%3,467
Sep 15, 20254,368.004,369.004,348.004,350.004,325.29-0.57%15,209
Sep 12, 20254,393.004,393.004,344.004,375.004,350.150.32%7,985
Sep 11, 20254,270.004,361.004,266.004,361.004,336.232.11%7,758
Sep 10, 20254,270.004,345.004,270.004,271.004,246.74-1.48%3,602
Sep 9, 20254,340.004,340.004,290.004,335.004,310.380.65%2,902
Sep 8, 20254,338.004,338.004,225.004,307.004,282.541.10%27,700
Sep 5, 20254,301.004,345.004,259.004,260.004,235.80-0.19%9,332
Sep 4, 20254,306.004,306.004,268.004,268.004,243.76-0.44%104,292
Sep 3, 20254,315.004,318.004,262.004,287.004,262.65-1.15%17,357
Sep 2, 20254,378.004,378.004,317.004,337.004,312.37-0.37%27,604
Sep 1, 20254,395.004,396.004,350.004,353.004,328.27-13,024
Aug 29, 20254,368.004,400.004,353.004,353.004,328.27-0.93%33,624
Aug 28, 20254,500.004,500.004,382.004,394.004,369.040.43%2,673
Aug 27, 20254,402.004,402.004,369.004,375.004,350.15-0.59%11,050
Aug 26, 20254,400.004,409.004,352.004,401.004,376.00-0.65%345,097
Aug 25, 20254,500.004,500.004,400.004,430.004,404.84-0.32%19,992
Aug 22, 20254,437.004,447.004,355.004,444.004,418.760.27%187,893