Accelerate Property Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	104.00	104.00	104.00	104.00	84.106	0
2022-03-24	104.00	104.00	102.00	104.00	84.106	45,255
2022-03-23	104.00	105.00	103.00	104.00	84.106	640,724
2022-03-22	105.00	106.00	103.00	104.00	84.106	338,370
2022-03-18	104.00	105.00	103.00	105.00	84.915	328,277
2022-03-17	102.00	105.00	102.00	105.00	84.915	71,456
2022-03-16	101.00	105.00	100.000	105.00	84.915	404,194
2022-03-15	104.00	105.00	98.000	105.00	84.915	694,607
2022-03-14	100.000	105.00	97.000	105.00	84.915	1,539,347
2022-03-11	100.000	105.00	100.000	105.00	84.915	950,559
2022-03-10	101.00	105.00	101.00	105.00	84.915	584,085
2022-03-09	99.000	104.00	98.000	104.00	84.106	275,866
2022-03-08	99.000	104.00	99.000	104.00	84.106	75,160
2022-03-07	106.00	106.00	98.000	104.00	84.106	1,064,632
2022-03-04	105.00	107.00	104.00	105.00	84.915	276,311
2022-03-03	103.00	107.00	103.00	105.00	84.915	467,319
2022-03-02	107.00	108.00	104.00	107.00	86.532	401,152
2022-03-01	105.00	107.00	104.00	106.00	85.724	589,808
2022-02-28	105.00	105.00	103.00	105.00	84.915	378,643
2022-02-25	104.00	105.00	103.00	105.00	84.915	396,305
2022-02-24	103.00	104.00	99.000	104.00	84.106	357,391
2022-02-23	100.000	105.00	95.000	102.00	82.489	1,563,823
2022-02-22	100.000	100.000	95.000	97.000	78.445	523,166
2022-02-21	100.000	100.000	97.000	99.000	80.063	213,883
2022-02-18	100.000	101.00	96.000	97.000	78.445	447,510
2022-02-17	100.000	100.000	95.000	100.000	80.871	919,657
2022-02-16	101.00	101.00	97.000	99.000	80.063	2,467,402
2022-02-15	99.000	101.00	99.000	101.00	81.680	313,431
2022-02-14	104.00	104.00	100.000	102.00	82.489	603,250
2022-02-11	101.00	110.00	100.000	101.00	81.680	164,678
2022-02-10	99.000	104.00	99.000	103.00	83.297	258,164
2022-02-09	106.00	107.00	92.000	105.00	84.915	1,836,745
2022-02-08	109.00	109.00	103.00	104.00	84.106	2,305,764
2022-02-07	106.00	110.00	104.00	109.00	88.150	1,829,839
2022-02-04	110.00	110.00	104.00	110.00	88.959	684,792
2022-02-03	110.00	110.00	104.00	109.00	88.150	857,274
2022-02-02	111.00	111.00	104.00	110.00	88.959	969,388
2022-02-01	111.00	111.00	104.00	110.00	88.959	632,242
2022-01-31	111.00	112.00	105.00	111.00	89.767	827,297
2022-01-28	108.00	111.00	104.00	111.00	89.767	1,422,503
2022-01-27	110.00	112.00	107.00	112.00	90.576	102,035
2022-01-26	110.00	112.00	107.00	112.00	90.576	102,506
2022-01-25	108.00	114.00	108.00	112.00	90.576	284,820
2022-01-24	111.00	113.00	107.00	113.00	91.385	546,851
2022-01-21	110.00	114.00	107.00	114.00	92.193	203,373
2022-01-20	114.00	114.00	108.00	114.00	92.193	276,297
2022-01-19	114.00	114.00	114.00	114.00	92.193	0
2022-01-18	116.00	120.00	114.00	114.00	92.193	439,998
2022-01-17	113.00	116.00	111.00	116.00	93.811	517,232
2022-01-14	113.00	115.00	110.00	114.00	92.193	103,077
2022-01-13	111.00	115.00	111.00	115.00	93.002	161,438
2022-01-12	111.00	115.00	111.00	113.00	91.385	120,343
2022-01-11	113.00	114.00	111.00	113.00	91.385	188,229
2022-01-10	112.00	118.00	111.00	113.00	91.385	188,558
2022-01-07	112.00	117.00	112.00	115.00	93.002	326,034
2022-01-06	111.00	118.00	111.00	112.00	90.576	490,850
2022-01-05	112.00	118.00	112.00	113.00	91.385	517,843
2022-01-04	110.00	114.00	110.00	112.00	90.576	388,214
2022-01-03	110.00	115.00	110.00	111.00	89.767	517,622
2021-12-31	112.00	114.00	110.00	114.00	92.193	275,121

← NewerPage 20 of 21 · 1,249 trading daysOlder →

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.