Accelerate Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 101.00 | 102.00 | 97.000 | 102.00 | 100.80 | 294,817 |
| 2022-09-16 | 98.000 | 102.00 | 98.000 | 102.00 | 100.80 | 310,616 |
| 2022-09-15 | 97.000 | 102.00 | 97.000 | 102.00 | 100.80 | 123,767 |
| 2022-09-14 | 101.00 | 101.00 | 101.00 | 101.00 | 99.812 | 617 |
| 2022-09-13 | 98.000 | 101.00 | 98.000 | 101.00 | 99.812 | 136,685 |
| 2022-09-12 | 102.00 | 102.00 | 97.000 | 97.000 | 95.859 | 234,922 |
| 2022-09-09 | 102.00 | 102.00 | 102.00 | 102.00 | 100.80 | 0 |
| 2022-09-08 | 102.00 | 103.00 | 99.000 | 102.00 | 100.80 | 57,897 |
| 2022-09-07 | 99.000 | 103.00 | 98.000 | 102.00 | 100.80 | 408,429 |
| 2022-09-06 | 103.00 | 104.00 | 97.000 | 103.00 | 101.79 | 353,202 |
| 2022-09-05 | 103.00 | 105.00 | 101.00 | 104.00 | 102.78 | 95,676 |
| 2022-09-02 | 100.000 | 103.00 | 100.000 | 103.00 | 101.79 | 52,113 |
| 2022-09-01 | 101.00 | 103.00 | 101.00 | 103.00 | 101.79 | 220,749 |
| 2022-08-31 | 104.00 | 104.00 | 97.000 | 104.00 | 102.78 | 631,529 |
| 2022-08-30 | 100.000 | 105.00 | 99.000 | 103.00 | 101.79 | 200,588 |
| 2022-08-29 | 100.000 | 105.00 | 97.000 | 105.00 | 103.76 | 578,578 |
| 2022-08-26 | 103.00 | 104.00 | 100.000 | 102.00 | 100.80 | 306,607 |
| 2022-08-25 | 101.00 | 103.00 | 101.00 | 103.00 | 101.79 | 43,075 |
| 2022-08-24 | 103.00 | 103.00 | 103.00 | 103.00 | 101.79 | 4,401 |
| 2022-08-23 | 103.00 | 104.00 | 100.000 | 103.00 | 101.79 | 250,991 |
| 2022-08-22 | 98.000 | 105.00 | 98.000 | 104.00 | 102.78 | 435,792 |
| 2022-08-19 | 99.000 | 100.000 | 97.000 | 100.000 | 98.823 | 6,290,977 |
| 2022-08-18 | 100.000 | 100.000 | 100.000 | 100.000 | 98.823 | 387,347 |
| 2022-08-17 | 98.000 | 100.000 | 98.000 | 100.000 | 98.823 | 179,856 |
| 2022-08-16 | 103.00 | 103.00 | 99.000 | 103.00 | 101.79 | 304,400 |
| 2022-08-15 | 105.00 | 109.00 | 101.00 | 101.00 | 99.812 | 330,423 |
| 2022-08-12 | 98.000 | 105.00 | 98.000 | 102.00 | 100.80 | 261,611 |
| 2022-08-11 | 99.000 | 102.00 | 97.000 | 102.00 | 100.80 | 736,920 |
| 2022-08-10 | 98.000 | 100.000 | 98.000 | 100.000 | 98.823 | 133,632 |
| 2022-08-08 | 97.000 | 100.000 | 97.000 | 100.000 | 98.823 | 142,219 |
| 2022-08-05 | 100.000 | 102.00 | 97.000 | 102.00 | 100.80 | 293,982 |
| 2022-08-04 | 96.000 | 100.000 | 96.000 | 99.000 | 97.835 | 1,051,721 |
| 2022-08-03 | 99.000 | 100.000 | 97.000 | 98.000 | 96.847 | 61,803 |
| 2022-08-02 | 100.000 | 101.00 | 98.000 | 99.000 | 97.835 | 714,264 |
| 2022-08-01 | 99.000 | 102.00 | 99.000 | 101.00 | 99.812 | 78,230 |
| 2022-07-29 | 102.00 | 102.00 | 98.000 | 101.00 | 99.812 | 431,912 |
| 2022-07-28 | 103.00 | 103.00 | 100.000 | 101.00 | 99.812 | 246,708 |
| 2022-07-27 | 100.000 | 102.00 | 98.000 | 101.00 | 99.812 | 237,878 |
| 2022-07-26 | 104.00 | 104.00 | 100.000 | 104.00 | 102.78 | 514,615 |
| 2022-07-25 | 103.00 | 105.00 | 100.000 | 104.00 | 102.78 | 246,077 |
| 2022-07-22 | 102.00 | 105.00 | 98.000 | 105.00 | 103.76 | 263,547 |
| 2022-07-21 | 100.000 | 105.00 | 100.000 | 104.00 | 102.78 | 369,091 |
| 2022-07-20 | 100.000 | 100.000 | 85.000 | 99.000 | 97.835 | 3,023,749 |
| 2022-07-19 | 121.00 | 122.00 | 115.00 | 121.00 | 97.854 | 1,023,846 |
| 2022-07-18 | 126.00 | 126.00 | 119.00 | 122.00 | 98.663 | 1,691,635 |
| 2022-07-15 | 122.00 | 125.00 | 122.00 | 125.00 | 101.09 | 891,629 |
| 2022-07-14 | 121.00 | 126.00 | 120.00 | 126.00 | 101.90 | 516,280 |
| 2022-07-13 | 125.00 | 128.00 | 120.00 | 127.00 | 102.71 | 935,431 |
| 2022-07-12 | 129.00 | 130.00 | 125.00 | 129.00 | 104.32 | 778,610 |
| 2022-07-11 | 129.00 | 130.00 | 120.00 | 129.00 | 104.32 | 863,613 |
| 2022-07-08 | 128.00 | 129.00 | 119.00 | 128.00 | 103.52 | 222,078 |
| 2022-07-07 | 125.00 | 128.00 | 121.00 | 127.00 | 102.71 | 1,115,263 |
| 2022-07-06 | 127.00 | 127.00 | 115.00 | 125.00 | 101.09 | 837,524 |
| 2022-07-05 | 128.00 | 129.00 | 120.00 | 127.00 | 102.71 | 470,837 |
| 2022-07-04 | 129.00 | 130.00 | 126.00 | 128.00 | 103.52 | 326,491 |
| 2022-07-01 | 125.00 | 130.00 | 123.00 | 126.00 | 101.90 | 1,282,251 |
| 2022-06-30 | 120.00 | 134.00 | 120.00 | 125.00 | 101.09 | 1,170,567 |
| 2022-06-29 | 120.00 | 120.00 | 118.00 | 120.00 | 97.046 | 1,218,953 |
| 2022-06-28 | 115.00 | 125.00 | 113.00 | 118.00 | 95.428 | 14,401,273 |
| 2022-06-27 | 111.00 | 111.00 | 106.00 | 111.00 | 89.767 | 5,379 |
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.