Accelerate Property Fund Limited (JSE:APF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 61.00
0.00 (0.00%)
At close: Apr 28, 2026
Accelerate Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 10,747 |
| Apr 23, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 754,263 |
| Apr 22, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 549,746 |
| Apr 21, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 71,735 |
| Apr 20, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 344,726 |
| Apr 17, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 203,500 |
| Apr 16, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 52,174 |
| Apr 15, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 232,384 |
| Apr 14, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 709,231 |
| Apr 13, 2026 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | -1.59% | 1,087,844 |
| Apr 10, 2026 | 65.00 | 65.00 | 58.00 | 63.00 | 63.00 | -1.56% | 2,160,492 |
| Apr 9, 2026 | 65.00 | 66.00 | 60.00 | 64.00 | 64.00 | -1.54% | 408,119 |
| Apr 8, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 7,502 |
| Apr 7, 2026 | 65.00 | 70.00 | 62.00 | 64.00 | 64.00 | -3.03% | 419,954 |
| Apr 2, 2026 | 67.00 | 70.00 | 66.00 | 66.00 | 66.00 | - | 379,439 |
| Apr 1, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 697,489 |
| Mar 31, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 489,985 |
| Mar 30, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 243,817 |
| Mar 27, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 408,550 |
| Mar 26, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 11,895 |
| Mar 25, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 12,500 |
| Mar 24, 2026 | 68.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 30,503 |
| Mar 23, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 246,047 |
| Mar 20, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | - | 347,789 |
| Mar 19, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 372,334 |
| Mar 18, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 156,291 |
| Mar 17, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 90,699 |
| Mar 16, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 69,171 |
| Mar 13, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 828,205 |
| Mar 12, 2026 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 653,988 |
| Mar 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 75 |
| Mar 10, 2026 | 66.00 | 70.00 | 64.00 | 70.00 | 70.00 | 2.94% | 412,544 |
| Mar 9, 2026 | 69.00 | 69.00 | 65.00 | 68.00 | 68.00 | - | 113,595 |
| Mar 6, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | -2.86% | 325,313 |
| 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 |