Accelerate Property Fund Limited (JSE:APF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 57.00
+1.00 (1.79%)
Last updated: Dec 5, 2025, 3:13 PM SAST
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 80,721 |
| Oct 9, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 54,278 |
| Oct 8, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 2,736,207 |
| Oct 7, 2025 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | - | 276,480 |
| Oct 6, 2025 | 37.00 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 173,903 |
| Oct 3, 2025 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | - | 12,204 |
| Oct 2, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 252 |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 11,856 |
| Sep 30, 2025 | 41.00 | 41.00 | 37.00 | 39.00 | 39.00 | -2.50% | 813,226 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,567,549 |
| Sep 26, 2025 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 5.13% | 463,912 |
| Sep 25, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2,001,501 |
| Sep 23, 2025 | 40.00 | 40.00 | 36.00 | 38.00 | 38.00 | -2.56% | 135,588 |
| Sep 22, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 114,723 |
| Sep 19, 2025 | 40.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 3,796 |
| Sep 18, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 65,597 |
| Sep 17, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 111,659 |
| Sep 16, 2025 | 38.00 | 39.00 | 34.00 | 38.00 | 38.00 | 5.56% | 15,253,990 |
| Sep 15, 2025 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | -2.70% | 562,123 |
| Sep 12, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -11.90% | 1,348,905 |
| Sep 11, 2025 | 39.00 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 572,530 |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 125,009 |
| Sep 9, 2025 | 42.00 | 42.00 | 39.00 | 41.00 | 41.00 | -2.38% | 52,503 |
| Sep 8, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -4.55% | 256,380 |
| Sep 5, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 619,577 |
| Sep 4, 2025 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | -4.55% | 825,070 |
| Sep 3, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | - | 90,463 |
| Sep 2, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 447,798 |
| Sep 1, 2025 | 43.00 | 44.00 | 40.00 | 42.00 | 42.00 | -2.33% | 314,302 |
| Aug 29, 2025 | 43.00 | 43.00 | 39.00 | 43.00 | 43.00 | 2.38% | 317,120 |
| Aug 28, 2025 | 41.00 | 42.00 | 38.00 | 42.00 | 42.00 | -2.33% | 381,564 |
| Aug 27, 2025 | 37.00 | 43.00 | 37.00 | 43.00 | 43.00 | 10.26% | 598,463 |
| Aug 26, 2025 | 44.00 | 44.00 | 37.00 | 39.00 | 39.00 | -7.14% | 956,773 |
| Aug 25, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -6.67% | 741,354 |
| Aug 22, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 148,949 |
| Aug 21, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 968,052 |
| Aug 20, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 63,611 |
| Aug 19, 2025 | 44.00 | 45.00 | 41.00 | 44.00 | 44.00 | -2.22% | 595,803 |
| Aug 18, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 503,502 |
| Aug 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 14, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 934,763 |
| Aug 13, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 360,730 |
| Aug 12, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 11,754 |
| Aug 11, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 45,420 |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 30,120 |
| Aug 7, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 303,788 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 5, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 67,833 |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 311,418 |
| Aug 1, 2025 | 45.00 | 48.00 | 44.00 | 44.00 | 44.00 | -2.22% | 20,251,360 |
| Jul 31, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 655,275 |
| Jul 30, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 519,968 |
| Jul 29, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 457,808 |
| Jul 28, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 1,887,706 |
| Jul 25, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 165,471 |
| Jul 24, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 568,000 |
| Jul 23, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 78,044 |
| Jul 22, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -4.55% | 56,379 |
| Jul 21, 2025 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | -2.22% | 811,033 |
| Jul 18, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -6.25% | 1,061,095 |
| Jul 17, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 366,365 |