Australian Property Index Trust - Aus Property Fund (NZE:ASP)
New Zealand · Delayed Price · Currency is NZD 1.571
+0.026 (1.68%)
Jun 12, 2026, 3:36 PM NZST
NZE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.68% | 84,199 |
| Jun 11, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.97% | 132,787 |
| Jun 9, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.95% | 26,784 |
| Jun 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.14% | 13,458 |
| Jun 5, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | - | 117,232 |
| Jun 4, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.75% | 76,875 |
| Jun 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.55% | 73,800 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.87% | 35,268 |
| May 29, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.20% | 42,845 |
| May 28, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.73% | 4,789 |
| May 27, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.51 | 0.59% | 56,506 |
| May 26, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.50 | 0.46% | 5,586 |
| May 25, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.50 | -0.72% | 5,840 |
| May 22, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.51 | 1.19% | 1,502 |
| May 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 0.66% | 941 |
| May 20, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.48 | -1.50% | 15,730 |
| May 19, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.50 | 1.93% | 4,153 |
| May 18, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.47 | -1.12% | 27,483 |
| May 15, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.49 | 0.93% | 61,449 |
| May 14, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.48 | -0.73% | 19,608 |
| May 13, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.49 | 1.95% | 20,813 |
| May 12, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.46 | -1.26% | 9,004 |
| May 11, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.48 | -0.59% | 28,155 |
| May 8, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.49 | -1.50% | 19,216 |
| May 7, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.51 | -1.85% | 11,420 |
| May 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.54 | 0.45% | 1,767 |
| May 5, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | -0.95% | 83,977 |
| May 4, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.55 | 1.16% | 8,204 |
| May 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 1.57% | 13,679 |
| Apr 30, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.50 | -0.71% | 8,402 |
| Apr 29, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.51 | 1.31% | 25,471 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.50 | -1.74% | 13,094 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -0.77% | 7,713 |
| Apr 23, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | 1.23% | 4,420 |
| Apr 22, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.51 | 0.32% | 28,808 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -0.13% | 323 |
| Apr 20, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.51 | 0.85% | 29,503 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -0.78% | 3,036 |
| Apr 16, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.51 | 0.98% | 5,118 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.50 | 0.86% | 7,335 |
| Apr 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.48 | 1.14% | 30,204 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.47 | -0.80% | 85,386 |
| Apr 10, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.48 | 0.53% | 48,316 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.47 | 0.60% | 11,397 |
| Apr 8, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.46 | 2.05% | 17,736 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.43 | -0.61% | 13,720 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | -0.41% | 6,960 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.45 | 1.03% | 9,705 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | 1.74% | 53,409 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -0.28% | 40,243 |