Australian Property Index Trust - Aus Property Fund (NZE:ASP)
New Zealand · Delayed Price · Currency is NZD 1.518
+0.010 (0.66%)
May 21, 2026, 3:46 PM NZST
NZE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 941 |
| May 20, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.50% | 15,730 |
| May 19, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.93% | 4,153 |
| May 18, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.12% | 27,483 |
| May 15, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.93% | 61,449 |
| May 14, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.73% | 19,608 |
| May 13, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.95% | 20,813 |
| May 12, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.26% | 9,004 |
| May 11, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.59% | 28,155 |
| May 8, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.50% | 19,216 |
| May 7, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.85% | 11,420 |
| May 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.45% | 1,767 |
| May 5, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.95% | 83,977 |
| May 4, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.16% | 8,204 |
| May 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.57% | 13,679 |
| Apr 30, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.71% | 8,402 |
| Apr 29, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.31% | 25,471 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.74% | 13,094 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.77% | 7,713 |
| Apr 23, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.23% | 4,420 |
| Apr 22, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.32% | 28,808 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | 323 |
| Apr 20, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.85% | 29,503 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.78% | 3,036 |
| Apr 16, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.98% | 5,118 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.86% | 7,335 |
| Apr 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.14% | 30,204 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.80% | 85,386 |
| Apr 10, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.53% | 48,316 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.60% | 11,397 |
| Apr 8, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.05% | 17,736 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.61% | 13,720 |
| 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 |