Australian Property Index Trust - Aus Property Fund (NZE:ASP)
New Zealand · Delayed Price · Currency is NZD 1.469
-0.006 (-0.41%)
Apr 2, 2026, 3:02 PM NZST
NZE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.41% | 6,960 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 1.03% | 9,705 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.74% | 53,409 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.28% | 40,243 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.77% | 158,880 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | 1,992 |
| Mar 25, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 23,183 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.90% | 5,218 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.43% | 75,935 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.61% | 122,161 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.16% | 13,357 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | 4,607 |
| Mar 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.08% | 157,998 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -1.19% | 32,029 |
| Mar 13, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.14% | 19,292 |
| Mar 12, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.39% | 19,421 |
| Mar 11, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 1.34% | 14,381 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.07% | 74,806 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.05% | 42,779 |
| Mar 6, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.64% | 41,519 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.06% | 65,309 |
| Mar 4, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.51% | 18,229 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.07% | 57,504 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.38% | 76,546 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.70% | 75,867 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.57% | 33,009 |
| Feb 25, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.76% | 118,350 |
| Feb 24, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.71% | 11,017 |
| Feb 23, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.20% | 21,183 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.44% | 19,572 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.56% | 57,038 |
| Feb 18, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.89% | 1,008 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 0.13% | 22,089 |
| Feb 16, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.38% | 4,818 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.58% | 883 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 14,944 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.44% | 31,473 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.09% | 15,653 |
| Feb 9, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.37% | 28,197 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 1.33% | 67,737 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.43% | 123,327 |
| Feb 3, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 2.75% | 57,278 |
| Feb 2, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.07% | 45,772 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.06% | 103,219 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.54% | 45,875 |
| Jan 28, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 29,249 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.17% | 86,607 |
| Jan 26, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 43,466 |
| Jan 23, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.24% | 12,834 |
| Jan 22, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.75% | 25,133 |