Skip to main content
logo
1NVEST SA Property STANLIB ETF (JSE:ETFSAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,060.00
+17.00 (0.34%)
Jun 24, 2026, 4:06 PM SAST

JSE:ETFSAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20265,073.005,077.005,037.005,060.005,060.000.34%43,238
Jun 23, 20265,051.005,057.005,037.005,043.005,043.00-0.40%12,158
Jun 22, 20265,050.005,090.005,042.005,063.005,063.000.06%93,425
Jun 19, 20265,039.005,068.005,039.005,060.005,060.000.86%29,188
Jun 18, 20265,029.005,029.004,938.005,017.005,017.000.04%7,212
Jun 17, 20264,957.005,017.004,775.005,015.005,015.000.22%20,441
Jun 15, 20264,957.005,017.004,957.005,004.005,004.002.21%83,591
Jun 12, 20264,935.004,935.004,892.004,896.004,896.000.78%43,868
Jun 11, 20264,763.004,908.004,763.004,858.004,858.000.45%12,415
Jun 10, 20264,850.004,866.004,838.004,836.004,836.000.27%11,110
Jun 9, 20264,819.004,842.004,788.004,823.004,823.001.07%87,439
Jun 8, 20264,764.004,790.004,742.004,772.004,772.000.99%9,378
Jun 5, 20264,766.004,793.004,713.004,725.004,725.00-0.90%13,685
Jun 4, 20264,766.004,787.004,754.004,768.004,768.00-0.02%10,697
Jun 3, 20264,757.004,802.004,757.004,769.004,769.00-0.29%4,241
Jun 2, 20264,839.004,945.004,766.004,783.004,783.00-0.69%85,189
Jun 1, 20264,894.004,960.004,811.004,816.004,816.00-1.35%40,397
May 29, 20264,965.004,965.004,895.004,882.004,882.00-0.53%2,755
May 28, 20264,909.004,928.004,867.004,908.004,908.00-0.20%1,283
May 27, 20264,960.004,973.004,910.004,918.004,918.00-0.67%63,406
May 26, 20264,889.004,961.004,885.004,951.004,951.000.61%4,503
May 25, 20264,885.004,930.004,885.004,921.004,921.000.76%3,964
May 22, 20264,891.004,918.004,880.004,884.004,884.00-0.14%27,107
May 21, 20264,807.004,906.004,807.004,891.004,891.000.12%9,095
May 20, 20264,900.004,902.004,860.004,885.004,885.00-0.08%155,201
May 19, 20264,987.004,987.004,896.004,889.004,889.00-0.99%863,273
May 18, 20264,861.004,946.004,852.004,938.004,938.001.35%605,428
May 15, 20264,763.004,958.004,763.004,872.004,872.00-0.23%1,116,777
May 14, 20264,851.004,903.004,841.004,883.004,883.000.85%524,499
May 13, 20264,860.004,991.004,807.004,842.004,842.00-0.25%1,147,969
May 12, 20264,800.004,849.004,800.004,854.004,854.00-0.02%525,915
May 11, 20264,862.004,873.004,827.004,855.004,855.00-0.14%39,266
May 8, 20264,825.004,874.004,801.004,862.004,862.00-0.21%34,718
May 7, 20264,803.004,898.004,803.004,872.004,872.00-0.16%3,569
May 6, 20264,921.004,923.004,850.004,880.004,880.001.84%132,348
May 5, 20264,710.004,812.004,710.004,792.004,792.00-0.79%250,557
May 4, 20264,879.004,879.004,801.004,830.004,830.00-0.17%548,044
Apr 30, 20264,820.004,855.004,790.004,838.004,838.001.00%508,084
Apr 29, 20264,836.004,854.004,782.004,790.004,790.00-0.91%417,098
Apr 28, 20264,887.004,898.004,731.004,834.004,834.00-1.29%1,373,129
Apr 24, 20264,926.004,952.004,885.004,897.004,897.00-0.79%545,970
Apr 23, 20264,959.004,978.004,926.004,936.004,936.00-0.64%37,451
Apr 22, 20265,095.005,095.004,953.004,968.004,968.00-0.13%190,531
Apr 21, 20265,018.005,021.004,986.004,993.004,974.41-0.20%39,859
Apr 20, 20265,125.005,125.004,943.005,003.004,984.38-1.03%18,357
Apr 17, 20264,931.005,028.004,931.005,055.005,036.181.87%2,999
Apr 16, 20264,942.004,971.004,925.004,962.004,943.530.12%20,840
Apr 15, 20264,938.005,080.004,923.004,956.004,937.550.79%609,605
Apr 14, 20264,803.004,930.004,803.004,917.004,898.701.42%6,251
Apr 13, 20264,864.004,864.004,816.004,848.004,829.95-0.74%38,801