1nvest SA Property ETF (JSE:ETFSAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,444.00
+12.00 (0.27%)
Aug 22, 2025, 3:46 PM SAST
JSE:ETFSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,437.00 | 4,447.00 | 4,355.00 | 4,439.00 | 4,444.00 | 0.16% | 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 |
| Jul 4, 2025 | 4,165.00 | 4,220.00 | 4,125.00 | 4,219.00 | 4,135.43 | 1.56% | 304,909 |
| Jul 3, 2025 | 4,124.00 | 4,168.00 | 4,124.00 | 4,154.00 | 4,071.72 | 0.68% | 85,776 |
| Jul 2, 2025 | 4,205.00 | 4,205.00 | 4,098.00 | 4,126.00 | 4,044.28 | -1.55% | 9,485 |
| Jul 1, 2025 | 4,195.00 | 4,195.00 | 4,134.00 | 4,191.00 | 4,107.99 | 0.46% | 18,499 |
| Jun 30, 2025 | 4,299.00 | 4,299.00 | 4,138.00 | 4,172.00 | 4,089.36 | -0.24% | 30,133 |
| Jun 27, 2025 | 4,110.00 | 4,182.00 | 4,110.00 | 4,182.00 | 4,099.17 | 1.09% | 33,705 |
| Jun 26, 2025 | 4,175.00 | 4,175.00 | 4,128.00 | 4,137.00 | 4,055.06 | -0.14% | 20,489 |
| Jun 25, 2025 | 4,128.00 | 4,163.00 | 4,119.00 | 4,143.00 | 4,060.94 | 0.34% | 244,325 |
| Jun 24, 2025 | 4,119.00 | 4,157.00 | 4,106.00 | 4,129.00 | 4,047.22 | -0.10% | 26,820 |
| Jun 23, 2025 | 4,133.00 | 4,143.00 | 4,091.00 | 4,133.00 | 4,051.14 | 0.12% | 13,208 |
| Jun 20, 2025 | 4,162.00 | 4,163.00 | 4,128.00 | 4,128.00 | 4,046.24 | 0.41% | 21,771 |
| Jun 19, 2025 | 4,117.00 | 4,125.00 | 4,084.00 | 4,111.00 | 4,029.57 | 0.83% | 239 |
| Jun 18, 2025 | 4,069.00 | 4,106.00 | 4,062.00 | 4,077.00 | 3,996.25 | -0.20% | 28,706 |
| Jun 17, 2025 | 4,132.00 | 4,132.00 | 4,029.00 | 4,085.00 | 4,004.09 | -0.61% | 5,931 |
| Jun 13, 2025 | 4,113.00 | 4,238.00 | 4,088.00 | 4,110.00 | 4,028.59 | -1.13% | 3,776 |