Accelerate Property Fund Limited (JSE:APF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 68.00
-2.00 (-2.86%)
Last updated: Mar 6, 2026, 2:17 PM SAST
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1.45% | 40,363 |
| Mar 4, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 841,164 |
| Mar 3, 2026 | 70.00 | 70.00 | 66.00 | 70.00 | 70.00 | - | 1,080,541 |
| Mar 2, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 331,574 |
| Feb 27, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 915,173 |
| Feb 26, 2026 | 70.00 | 70.00 | 65.00 | 70.00 | 70.00 | -4.11% | 911,339 |
| Feb 25, 2026 | 68.00 | 73.00 | 67.00 | 73.00 | 73.00 | 4.29% | 900,214 |
| Feb 24, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 115,053 |
| Feb 23, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 110,110 |
| Feb 20, 2026 | 66.00 | 70.00 | 65.00 | 70.00 | 70.00 | 2.94% | 163,107 |
| Feb 19, 2026 | 72.00 | 73.00 | 64.00 | 68.00 | 68.00 | -2.86% | 363,289 |
| Feb 18, 2026 | 73.00 | 73.00 | 67.00 | 70.00 | 70.00 | -5.41% | 132,220 |
| Feb 17, 2026 | 74.00 | 74.00 | 65.00 | 74.00 | 74.00 | - | 834,019 |
| Feb 16, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 763,507 |
| Feb 13, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 353,393 |
| Feb 12, 2026 | 71.00 | 73.00 | 69.00 | 73.00 | 73.00 | - | 100,251 |
| Feb 11, 2026 | 71.00 | 74.00 | 67.00 | 73.00 | 73.00 | - | 865,523 |
| Feb 10, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 359,866 |
| Feb 9, 2026 | 72.00 | 76.00 | 70.00 | 73.00 | 73.00 | 4.29% | 2,214,606 |
| Feb 6, 2026 | 71.00 | 73.00 | 67.00 | 70.00 | 70.00 | - | 1,420,288 |
| Feb 5, 2026 | 68.00 | 71.00 | 64.00 | 70.00 | 70.00 | 6.06% | 354,950 |
| Feb 4, 2026 | 62.00 | 70.00 | 60.00 | 66.00 | 66.00 | 6.45% | 3,149,435 |
| Feb 3, 2026 | 60.00 | 65.00 | 57.00 | 62.00 | 62.00 | 8.77% | 2,410,849 |
| Feb 2, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 941,050 |
| Jan 30, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 1,192,085 |
| Jan 29, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 1,418,938 |
| Jan 28, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 242,427 |
| Jan 27, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 43,261 |
| Jan 26, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 160,366 |
| Jan 23, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 449,936 |
| Jan 22, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 54,427 |
| Jan 21, 2026 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 26,662 |
| Jan 20, 2026 | 57.00 | 60.00 | 55.00 | 59.00 | 59.00 | -1.67% | 460,402 |
| Jan 19, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 3,500 |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 15, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | - | 37,800 |
| Jan 14, 2026 | 60.00 | 60.00 | 55.00 | 60.00 | 60.00 | - | 9,244 |
| Jan 13, 2026 | 59.00 | 60.00 | 56.00 | 60.00 | 60.00 | 1.69% | 168,383 |
| Jan 12, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | - | 159,201 |
| Jan 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 3,000 |
| Jan 8, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | - | 128,012 |
| Jan 7, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | - | 57,891 |
| Jan 6, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 253,859 |
| Jan 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 268,639 |
| Jan 2, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | -1.67% | 56,961 |
| Dec 31, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 3.45% | 26,072 |
| Dec 30, 2025 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 150,087 |
| Dec 29, 2025 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 327,903 |
| Dec 24, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | - | 151,513 |
| Dec 23, 2025 | 54.00 | 58.00 | 52.00 | 58.00 | 58.00 | - | 333,963 |
| Dec 22, 2025 | 57.00 | 58.00 | 54.00 | 58.00 | 58.00 | 1.75% | 27,701 |
| Dec 19, 2025 | 57.00 | 58.00 | 53.00 | 57.00 | 57.00 | - | 247,662 |
| Dec 18, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 66,645 |
| Dec 17, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 10,382 |
| Dec 15, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 48,542 |
| Dec 12, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 299,999 |
| Dec 11, 2025 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 189,128 |
| Dec 10, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 22,449 |
| Dec 9, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 320,811 |
| Dec 8, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 5.56% | 68,545 |
| Dec 5, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 583,108 |
| Dec 4, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 277,694 |
| Dec 3, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 700,832 |
| Dec 2, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 655,031 |
| Dec 1, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 689,944 |
| Nov 28, 2025 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | -3.51% | 82,167 |
| Nov 27, 2025 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 957,881 |
| Nov 26, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 2,129,339 |
| Nov 25, 2025 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 387,901 |
| Nov 24, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 1,530,595 |
| Nov 21, 2025 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 3.70% | 848,225 |
| Nov 20, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 1,836,692 |
| Nov 19, 2025 | 53.00 | 57.00 | 50.00 | 52.00 | 52.00 | -1.89% | 1,368,451 |
| Nov 18, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 871,637 |
| Nov 17, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 546,599 |
| Nov 14, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,844,157 |
| Nov 13, 2025 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 1,189,619 |
| Nov 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 11, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 101,994 |
| Nov 10, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 18,000 |
| Nov 7, 2025 | 48.00 | 50.00 | 44.00 | 49.00 | 49.00 | - | 666,965 |
| Nov 6, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 36,000 |
| Nov 5, 2025 | 51.00 | 51.00 | 47.00 | 49.00 | 49.00 | 2.08% | 311,226 |
| Nov 4, 2025 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 331,418 |
| Nov 3, 2025 | 49.00 | 55.00 | 48.00 | 51.00 | 51.00 | 10.87% | 2,069,338 |
| Oct 31, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 38,900 |
| Oct 30, 2025 | 45.00 | 49.00 | 45.00 | 45.00 | 45.00 | 2.27% | 352,440 |
| Oct 29, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 2,167,695 |
| Oct 28, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 1,116,035 |
| Oct 27, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 268,924 |
| Oct 24, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 393,304 |
| Oct 23, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 642,277 |
| Oct 22, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 1,042,034 |
| Oct 21, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 495,432 |
| Oct 20, 2025 | 41.00 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 208,773 |
| Oct 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 93,351 |
| Oct 16, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 60,675 |
| Oct 15, 2025 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 19,447 |
| Oct 14, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,559,056 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 130 |