Accelerate Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 100.000 | 100.000 | 97.000 | 100.000 | 98.823 | 364,509 |
| 2022-12-09 | 100.000 | 100.000 | 97.000 | 100.000 | 98.823 | 773,941 |
| 2022-12-08 | 97.000 | 100.000 | 97.000 | 100.000 | 98.823 | 277,480 |
| 2022-12-07 | 99.000 | 100.000 | 99.000 | 100.000 | 98.823 | 325,576 |
| 2022-12-06 | 100.000 | 100.000 | 97.000 | 100.000 | 98.823 | 310,642 |
| 2022-12-05 | 100.000 | 100.000 | 98.000 | 100.000 | 98.823 | 22,504 |
| 2022-12-02 | 99.000 | 100.000 | 97.000 | 100.000 | 98.823 | 134,630 |
| 2022-12-01 | 99.000 | 100.000 | 98.000 | 100.000 | 98.823 | 523,988 |
| 2022-11-30 | 101.00 | 101.00 | 100.000 | 100.000 | 98.823 | 328,362 |
| 2022-11-29 | 101.00 | 102.00 | 98.000 | 98.000 | 96.847 | 24,419 |
| 2022-11-28 | 100.000 | 102.00 | 97.000 | 102.00 | 100.80 | 121,817 |
| 2022-11-25 | 101.00 | 101.00 | 100.000 | 101.00 | 99.812 | 103,480 |
| 2022-11-24 | 102.00 | 102.00 | 101.00 | 101.00 | 99.812 | 15,690,508 |
| 2022-11-23 | 100.000 | 102.00 | 100.000 | 100.000 | 98.823 | 405,642 |
| 2022-11-22 | 102.00 | 102.00 | 99.000 | 102.00 | 100.80 | 466,880 |
| 2022-11-21 | 103.00 | 105.00 | 102.00 | 105.00 | 103.76 | 62,514 |
| 2022-11-18 | 104.00 | 106.00 | 102.00 | 105.00 | 103.76 | 371,258 |
| 2022-11-17 | 103.00 | 107.00 | 103.00 | 105.00 | 103.76 | 587,449 |
| 2022-11-16 | 106.00 | 108.00 | 106.00 | 106.00 | 104.75 | 3,095,129 |
| 2022-11-15 | 107.00 | 110.00 | 103.00 | 103.00 | 101.79 | 244,413 |
| 2022-11-14 | 108.00 | 110.00 | 108.00 | 110.00 | 108.71 | 171,720 |
| 2022-11-11 | 105.00 | 109.00 | 105.00 | 109.00 | 107.72 | 121,246 |
| 2022-11-10 | 103.00 | 108.00 | 100.000 | 105.00 | 103.76 | 1,252,797 |
| 2022-11-09 | 100.000 | 103.00 | 100.000 | 101.00 | 99.812 | 327,857 |
| 2022-11-08 | 99.000 | 100.000 | 96.000 | 100.000 | 98.823 | 611,752 |
| 2022-11-07 | 99.000 | 99.000 | 99.000 | 99.000 | 97.835 | 15,490 |
| 2022-11-04 | 101.00 | 101.00 | 96.000 | 100.000 | 98.823 | 17,202 |
| 2022-11-03 | 95.000 | 100.000 | 95.000 | 100.000 | 98.823 | 228,691 |
| 2022-11-02 | 100.000 | 100.000 | 95.000 | 100.000 | 98.823 | 713,643 |
| 2022-11-01 | 97.000 | 100.000 | 96.000 | 100.000 | 98.823 | 729,003 |
| 2022-10-31 | 99.000 | 100.000 | 97.000 | 99.000 | 97.835 | 1,276,116 |
| 2022-10-28 | 98.000 | 99.000 | 96.000 | 99.000 | 97.835 | 790,266 |
| 2022-10-27 | 98.000 | 99.000 | 98.000 | 99.000 | 97.835 | 249,484 |
| 2022-10-26 | 98.000 | 99.000 | 98.000 | 99.000 | 97.835 | 470,536 |
| 2022-10-25 | 98.000 | 98.000 | 93.000 | 98.000 | 96.847 | 206,812 |
| 2022-10-24 | 92.000 | 98.000 | 92.000 | 96.000 | 94.870 | 403,082 |
| 2022-10-21 | 99.000 | 99.000 | 99.000 | 99.000 | 97.835 | 0 |
| 2022-10-20 | 95.000 | 99.000 | 95.000 | 99.000 | 97.835 | 158,456 |
| 2022-10-19 | 92.000 | 99.000 | 92.000 | 99.000 | 97.835 | 106,930 |
| 2022-10-18 | 97.000 | 100.000 | 93.000 | 100.000 | 98.823 | 143,801 |
| 2022-10-17 | 98.000 | 100.000 | 92.000 | 100.000 | 98.823 | 126,248 |
| 2022-10-14 | 100.000 | 100.000 | 100.000 | 100.000 | 98.823 | 0 |
| 2022-10-13 | 98.000 | 100.000 | 98.000 | 100.000 | 98.823 | 24,079 |
| 2022-10-12 | 98.000 | 100.000 | 96.000 | 100.000 | 98.823 | 125,987 |
| 2022-10-11 | 96.000 | 99.000 | 94.000 | 95.000 | 93.882 | 3,024,888 |
| 2022-10-10 | 99.000 | 102.00 | 95.000 | 98.000 | 96.847 | 10,747,920 |
| 2022-10-07 | 101.00 | 102.00 | 96.000 | 96.000 | 94.870 | 1,051,288 |
| 2022-10-06 | 99.000 | 102.00 | 99.000 | 101.00 | 99.812 | 28,586 |
| 2022-10-05 | 100.000 | 102.00 | 98.000 | 102.00 | 100.80 | 685,566 |
| 2022-10-04 | 99.000 | 102.00 | 98.000 | 102.00 | 100.80 | 182,437 |
| 2022-10-03 | 100.000 | 100.000 | 97.000 | 100.000 | 98.823 | 23,224 |
| 2022-09-30 | 100.000 | 101.00 | 97.000 | 100.000 | 98.823 | 132,295 |
| 2022-09-29 | 97.000 | 100.000 | 96.000 | 99.000 | 97.835 | 1,224,475 |
| 2022-09-28 | 98.000 | 100.000 | 98.000 | 100.000 | 98.823 | 169,893 |
| 2022-09-27 | 98.000 | 102.00 | 96.000 | 100.000 | 98.823 | 1,320,233 |
| 2022-09-26 | 101.00 | 102.00 | 98.000 | 102.00 | 100.80 | 1,440,646 |
| 2022-09-23 | 100.000 | 105.00 | 99.000 | 100.000 | 98.823 | 673,558 |
| 2022-09-22 | 102.00 | 105.00 | 100.000 | 104.00 | 102.78 | 674,615 |
| 2022-09-21 | 98.000 | 102.00 | 98.000 | 102.00 | 100.80 | 932,719 |
| 2022-09-20 | 100.000 | 102.00 | 97.000 | 102.00 | 100.80 | 1,900,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-20 | 21.9805 ZAC |
| 2020-01-29 | 16.1293 ZAC |
| 2019-07-24 | 23.7108 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.