1nvest SA Property ETF (JSE:ETFSAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,344.00
-17.00 (-0.39%)
Sep 12, 2025, 3:44 PM SAST
JSE:ETFSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,393.00 | 4,393.00 | 4,356.00 | 4,379.00 | 4,379.00 | 0.41% | 7,629 |
| Sep 11, 2025 | 4,270.00 | 4,361.00 | 4,266.00 | 4,361.00 | 4,361.00 | 2.11% | 7,758 |
| Sep 10, 2025 | 4,270.00 | 4,345.00 | 4,270.00 | 4,271.00 | 4,271.00 | -1.48% | 3,602 |
| Sep 9, 2025 | 4,340.00 | 4,340.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.65% | 2,902 |
| Sep 8, 2025 | 4,338.00 | 4,338.00 | 4,225.00 | 4,307.00 | 4,307.00 | 1.10% | 27,700 |
| Sep 5, 2025 | 4,301.00 | 4,345.00 | 4,259.00 | 4,260.00 | 4,260.00 | -0.19% | 9,332 |
| Sep 4, 2025 | 4,306.00 | 4,306.00 | 4,268.00 | 4,268.00 | 4,268.00 | -0.44% | 104,292 |
| Sep 3, 2025 | 4,315.00 | 4,318.00 | 4,262.00 | 4,287.00 | 4,287.00 | -1.15% | 17,357 |
| Sep 2, 2025 | 4,378.00 | 4,378.00 | 4,317.00 | 4,337.00 | 4,337.00 | -0.37% | 27,604 |
| Sep 1, 2025 | 4,395.00 | 4,396.00 | 4,350.00 | 4,353.00 | 4,353.00 | - | 13,024 |
| Aug 29, 2025 | 4,368.00 | 4,400.00 | 4,353.00 | 4,353.00 | 4,353.00 | -0.93% | 33,624 |
| Aug 28, 2025 | 4,500.00 | 4,500.00 | 4,382.00 | 4,394.00 | 4,394.00 | 0.43% | 2,673 |
| Aug 27, 2025 | 4,402.00 | 4,402.00 | 4,369.00 | 4,375.00 | 4,375.00 | -0.59% | 11,050 |
| Aug 26, 2025 | 4,400.00 | 4,409.00 | 4,352.00 | 4,401.00 | 4,401.00 | -0.65% | 345,097 |
| Aug 25, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.32% | 19,992 |
| Aug 22, 2025 | 4,437.00 | 4,447.00 | 4,355.00 | 4,444.00 | 4,444.00 | 0.27% | 187,893 |
| Aug 21, 2025 | 4,437.00 | 4,438.00 | 4,417.00 | 4,432.00 | 4,432.00 | 0.66% | 1,578,084 |
| Aug 20, 2025 | 4,437.00 | 4,437.00 | 4,384.00 | 4,403.00 | 4,403.00 | 0.23% | 677,859 |
| Aug 19, 2025 | 4,367.00 | 4,394.00 | 4,358.00 | 4,393.00 | 4,393.00 | 1.36% | 11,760 |
| Aug 18, 2025 | 4,369.00 | 4,369.00 | 4,329.00 | 4,334.00 | 4,334.00 | -0.37% | 9,997 |
| Aug 15, 2025 | 4,271.00 | 4,359.00 | 4,271.00 | 4,350.00 | 4,350.00 | 0.93% | 897 |
| Aug 14, 2025 | 4,349.00 | 4,352.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.51% | 4,395 |
| Aug 13, 2025 | 4,333.00 | 4,333.00 | 4,292.00 | 4,332.00 | 4,332.00 | 0.63% | 13,942 |
| Aug 12, 2025 | 4,314.00 | 4,320.00 | 4,269.00 | 4,305.00 | 4,305.00 | 0.75% | 22,535 |
| Aug 11, 2025 | 4,282.00 | 4,282.00 | 4,232.00 | 4,273.00 | 4,273.00 | 0.54% | 2,531 |
| Aug 8, 2025 | 4,250.00 | 4,250.00 | 4,193.00 | 4,250.00 | 4,250.00 | 0.62% | 526 |
| Aug 7, 2025 | 4,247.00 | 4,247.00 | 4,177.00 | 4,224.00 | 4,224.00 | 0.55% | 35,352 |
| Aug 6, 2025 | 4,257.00 | 4,267.00 | 4,192.00 | 4,201.00 | 4,201.00 | -0.80% | 47,766 |
| Aug 5, 2025 | 4,202.00 | 4,282.00 | 4,202.00 | 4,235.00 | 4,235.00 | 1.27% | 978,821 |
| Aug 4, 2025 | 4,210.00 | 4,228.00 | 4,001.00 | 4,182.00 | 4,182.00 | -0.48% | 58,554 |
| Aug 1, 2025 | 4,210.00 | 4,216.00 | 4,143.00 | 4,202.00 | 4,202.00 | -1.20% | 992,273 |
| Jul 31, 2025 | 4,238.00 | 4,334.00 | 4,209.00 | 4,253.00 | 4,253.00 | 0.24% | 1,295,631 |
| Jul 30, 2025 | 4,187.00 | 4,243.00 | 4,185.00 | 4,243.00 | 4,243.00 | -1.12% | 926,453 |
| Jul 29, 2025 | 4,295.00 | 4,298.00 | 4,243.00 | 4,291.00 | 4,206.01 | 0.96% | 1,020,219 |
| Jul 28, 2025 | 4,298.00 | 4,298.00 | 4,235.00 | 4,250.00 | 4,165.82 | -0.89% | 3,268 |
| Jul 25, 2025 | 4,320.00 | 4,320.00 | 4,243.00 | 4,288.00 | 4,203.07 | -0.37% | 7,538 |
| Jul 24, 2025 | 4,269.00 | 4,309.00 | 4,269.00 | 4,304.00 | 4,218.75 | 0.84% | 15,501 |
| Jul 23, 2025 | 4,299.00 | 4,299.00 | 4,216.00 | 4,268.00 | 4,183.46 | -0.37% | 9,773 |
| Jul 22, 2025 | 4,294.00 | 4,299.00 | 4,243.00 | 4,284.00 | 4,199.15 | 0.66% | 237,119 |
| Jul 21, 2025 | 4,276.00 | 4,276.00 | 4,237.00 | 4,256.00 | 4,171.70 | 0.24% | 451,000 |
| Jul 18, 2025 | 4,244.00 | 4,262.00 | 4,205.00 | 4,246.00 | 4,161.90 | 0.35% | 3,541 |
| Jul 17, 2025 | 4,204.00 | 4,269.00 | 4,204.00 | 4,231.00 | 4,147.20 | 0.28% | 3,400 |
| Jul 16, 2025 | 4,240.00 | 4,254.00 | 4,208.00 | 4,219.00 | 4,135.43 | -0.80% | 5,267 |
| Jul 15, 2025 | 4,259.00 | 4,316.00 | 4,213.00 | 4,253.00 | 4,168.76 | 0.45% | 206,962 |
| Jul 14, 2025 | 4,157.00 | 4,234.00 | 4,157.00 | 4,234.00 | 4,150.14 | 0.47% | 24,903 |
| Jul 11, 2025 | 4,295.00 | 4,295.00 | 4,170.00 | 4,214.00 | 4,130.53 | -0.26% | 2,956,865 |
| Jul 10, 2025 | 4,223.00 | 4,225.00 | 4,189.00 | 4,225.00 | 4,141.31 | 0.81% | 869,237 |
| Jul 9, 2025 | 4,199.00 | 4,238.00 | 4,191.00 | 4,191.00 | 4,107.99 | -0.69% | 1,333 |
| Jul 8, 2025 | 4,232.00 | 4,237.00 | 4,194.00 | 4,220.00 | 4,136.41 | -0.64% | 674,597 |
| Jul 7, 2025 | 4,224.00 | 4,260.00 | 4,175.00 | 4,247.00 | 4,162.88 | 0.66% | 1,019,333 |