Accelerate Property Fund Limited (APF.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 64.00 | 64.00 | 55.00 | 60.00 | 60.00 | 40,547 |
| May 06, 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 375,199 |
| May 03, 2024 | 55.00 | 69.00 | 55.00 | 62.00 | 62.00 | 425,375 |
| May 02, 2024 | 56.00 | 62.00 | 55.00 | 55.00 | 55.00 | 451,000 |
| Apr 30, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 29, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 300 |
| Apr 26, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 25, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 42,222 |
| Apr 24, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 208,959 |
| Apr 23, 2024 | 49.00 | 56.00 | 49.00 | 56.00 | 56.00 | 19,500 |
| Apr 22, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 19, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 6,000 |
| Apr 18, 2024 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 537,955 |
| Apr 17, 2024 | 54.00 | 58.00 | 51.00 | 58.00 | 58.00 | 13,386 |
| Apr 16, 2024 | 48.00 | 54.00 | 48.00 | 52.00 | 52.00 | 60,977 |
| Apr 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 12, 2024 | 50.00 | 59.00 | 49.00 | 59.00 | 59.00 | 79,724 |
| Apr 11, 2024 | 56.00 | 63.00 | 56.00 | 63.00 | 63.00 | 74,707 |
| Apr 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 09, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 08, 2024 | 64.00 | 65.00 | 60.00 | 65.00 | 65.00 | 151,000 |
| Apr 05, 2024 | 60.00 | 65.00 | 59.00 | 60.00 | 60.00 | 198,600 |
| Apr 04, 2024 | 47.00 | 60.00 | 47.00 | 60.00 | 60.00 | 1,104,793 |
| Apr 03, 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 18,951 |
| Apr 02, 2024 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 60,904 |
| Mar 28, 2024 | 45.00 | 48.00 | 43.00 | 48.00 | 48.00 | 428,179 |
| Mar 27, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 26, 2024 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 17,335 |
| Mar 25, 2024 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 216,459 |
| Mar 22, 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 12,129 |
| Mar 20, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 18, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6,017 |
| Mar 15, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 43,990 |
| Mar 14, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,286 |
| Mar 13, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 91,433 |
| Mar 12, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 33,192 |
| Mar 11, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 08, 2024 | 52.00 | 54.00 | 48.00 | 54.00 | 54.00 | 303,036 |
| Mar 07, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 06, 2024 | 53.00 | 54.00 | 50.00 | 54.00 | 54.00 | 208,798 |
| Mar 05, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 161,360 |
| Mar 04, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 01, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 29, 2024 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 2,545 |
| Feb 28, 2024 | 54.00 | 56.00 | 52.00 | 56.00 | 56.00 | 53,659 |
| Feb 27, 2024 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 119,848 |
| Feb 26, 2024 | 57.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2,528 |
| Feb 23, 2024 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 14,750 |
| Feb 22, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 51,740 |
| Feb 21, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 20, 2024 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | 3,150 |
| Feb 19, 2024 | 51.00 | 59.00 | 51.00 | 58.00 | 58.00 | 142,000 |
| Feb 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 15, 2024 | 53.00 | 59.00 | 53.00 | 59.00 | 59.00 | 1,139,670 |
| Feb 14, 2024 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 173,824 |
| Feb 13, 2024 | 56.00 | 56.00 | 51.00 | 53.00 | 53.00 | 7,338 |
| Feb 12, 2024 | 54.00 | 55.00 | 50.00 | 55.00 | 55.00 | 7,205 |
| Feb 09, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 25,500 |
| Feb 08, 2024 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 85,767 |
| Feb 07, 2024 | 57.00 | 59.00 | 51.00 | 57.00 | 57.00 | 2,876 |
| Feb 06, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 15,907 |
| Feb 05, 2024 | 56.00 | 55.00 | 55.00 | 55.00 | 55.00 | 438 |
| Feb 02, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 01, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,500 |
| Jan 31, 2024 | 51.00 | 58.00 | 51.00 | 52.00 | 52.00 | 22,961 |
| Jan 30, 2024 | 58.00 | 58.00 | 50.00 | 55.00 | 55.00 | 241,399 |
| Jan 29, 2024 | 52.00 | 59.00 | 52.00 | 55.00 | 55.00 | 69,773 |
| Jan 26, 2024 | 61.00 | 61.00 | 51.00 | 52.00 | 52.00 | 402,078 |
| Jan 25, 2024 | 62.00 | 62.00 | 55.00 | 56.00 | 56.00 | 424,275 |
| Jan 24, 2024 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 3,000 |
| Jan 23, 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 42,087 |
| Jan 22, 2024 | 62.00 | 63.00 | 57.00 | 63.00 | 63.00 | 25,575 |
| Jan 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 127,936 |
| Jan 18, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 17, 2024 | 69.00 | 65.00 | 60.00 | 64.00 | 64.00 | 24,249 |
| Jan 16, 2024 | 68.00 | 66.00 | 60.00 | 67.00 | 67.00 | 176,439 |
| Jan 15, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 12, 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 34,000 |
| Jan 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1,001 |
| Jan 10, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jan 09, 2024 | 68.00 | 67.00 | 60.00 | 68.00 | 68.00 | 128,462 |
| Jan 08, 2024 | 67.00 | 67.00 | 60.00 | 65.00 | 65.00 | 308,362 |
| Jan 05, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 25,000 |
| Jan 04, 2024 | 68.00 | 68.00 | 62.00 | 66.00 | 66.00 | 15,850 |
| Jan 03, 2024 | 69.00 | 65.00 | 62.00 | 65.00 | 65.00 | 66,019 |
| Jan 02, 2024 | 68.00 | 68.00 | 63.00 | 63.00 | 63.00 | 158,957 |
| Dec 29, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Dec 28, 2023 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 115,651 |
| Dec 27, 2023 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 26,518 |
| Dec 22, 2023 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 21,250 |
| Dec 21, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,270 |
| Dec 20, 2023 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 24,913 |
| Dec 19, 2023 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | 74,475 |
| Dec 18, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 14,762 |
| Dec 14, 2023 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 44,218 |
| Dec 13, 2023 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 71,177 |
| Dec 12, 2023 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4,449 |
| Dec 11, 2023 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 165,765 |
| Dec 08, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.