Accelerate Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 112.00 | 113.00 | 109.00 | 112.00 | 90.576 | 166,378 |
| 2021-12-29 | 109.00 | 113.00 | 105.00 | 112.00 | 90.576 | 432,756 |
| 2021-12-28 | 112.00 | 113.00 | 110.00 | 112.00 | 90.576 | 429,166 |
| 2021-12-24 | 112.00 | 112.00 | 110.00 | 112.00 | 90.576 | 49,230 |
| 2021-12-23 | 111.00 | 113.00 | 108.00 | 112.00 | 90.576 | 364,886 |
| 2021-12-22 | 113.00 | 113.00 | 108.00 | 113.00 | 91.385 | 223,970 |
| 2021-12-21 | 115.00 | 115.00 | 110.00 | 112.00 | 90.576 | 131,770 |
| 2021-12-20 | 102.00 | 116.00 | 102.00 | 111.00 | 89.767 | 117,511 |
| 2021-12-17 | 112.00 | 117.00 | 106.00 | 107.00 | 86.532 | 1,174,379 |
| 2021-12-15 | 112.00 | 112.00 | 108.00 | 109.00 | 88.150 | 579,003 |
| 2021-12-14 | 112.00 | 117.00 | 109.00 | 111.00 | 89.767 | 660,054 |
| 2021-12-13 | 108.00 | 112.00 | 102.00 | 111.00 | 89.767 | 732,095 |
| 2021-12-10 | 108.00 | 112.00 | 106.00 | 112.00 | 90.576 | 493,833 |
| 2021-12-09 | 108.00 | 113.00 | 108.00 | 113.00 | 91.385 | 292,242 |
| 2021-12-08 | 107.00 | 114.00 | 107.00 | 114.00 | 92.193 | 1,148,629 |
| 2021-12-07 | 105.00 | 118.00 | 104.00 | 111.00 | 89.767 | 617,894 |
| 2021-12-06 | 117.00 | 117.00 | 105.00 | 110.00 | 88.959 | 210,327 |
| 2021-12-03 | 106.00 | 113.00 | 106.00 | 108.00 | 87.341 | 44,678 |
| 2021-12-02 | 113.00 | 113.00 | 109.00 | 110.00 | 88.959 | 39,533 |
| 2021-12-01 | 106.00 | 113.00 | 103.00 | 110.00 | 88.959 | 1,771,795 |
| 2021-11-30 | 112.00 | 112.00 | 102.00 | 110.00 | 88.959 | 1,523,428 |
| 2021-11-29 | 105.00 | 113.00 | 103.00 | 110.00 | 88.959 | 2,197,424 |
| 2021-11-26 | 110.00 | 120.00 | 109.00 | 109.00 | 88.150 | 1,231,604 |
| 2021-11-25 | 119.00 | 126.00 | 117.00 | 122.00 | 98.663 | 322,221 |
| 2021-11-24 | 127.00 | 136.00 | 119.00 | 122.00 | 98.663 | 160,712 |
| 2021-11-23 | 125.00 | 127.00 | 118.00 | 124.00 | 100.28 | 79,132 |
| 2021-11-22 | 125.00 | 130.00 | 116.00 | 120.00 | 97.046 | 182,234 |
| 2021-11-19 | 124.00 | 124.00 | 115.00 | 115.00 | 93.002 | 106,480 |
| 2021-11-18 | 123.00 | 125.00 | 116.00 | 125.00 | 101.09 | 29,446 |
| 2021-11-17 | 123.00 | 123.00 | 123.00 | 123.00 | 99.472 | 6,358 |
| 2021-11-16 | 115.00 | 124.00 | 115.00 | 122.00 | 98.663 | 261,700 |
| 2021-11-15 | 125.00 | 127.00 | 110.00 | 125.00 | 101.09 | 200,317 |
| 2021-11-12 | 111.00 | 129.00 | 108.00 | 122.00 | 98.663 | 2,871,098 |
| 2021-11-11 | 114.00 | 127.00 | 110.00 | 115.00 | 93.002 | 1,578,433 |
| 2021-11-10 | 118.00 | 118.00 | 112.00 | 112.00 | 90.576 | 1,342,194 |
| 2021-11-09 | 116.00 | 116.00 | 113.00 | 115.00 | 93.002 | 338,676 |
| 2021-11-08 | 118.00 | 118.00 | 115.00 | 115.00 | 93.002 | 20,151 |
| 2021-11-05 | 124.00 | 124.00 | 115.00 | 115.00 | 93.002 | 100,178 |
| 2021-11-04 | 117.00 | 121.00 | 115.00 | 117.00 | 94.619 | 108,046 |
| 2021-11-03 | 112.00 | 118.00 | 110.00 | 117.00 | 94.619 | 1,440,455 |
| 2021-11-02 | 123.00 | 125.00 | 111.00 | 115.00 | 93.002 | 4,211,278 |
| 2021-10-29 | 124.00 | 126.00 | 123.00 | 123.00 | 99.472 | 81,384 |
| 2021-10-28 | 122.00 | 125.00 | 122.00 | 124.00 | 100.28 | 156,170 |
| 2021-10-27 | 125.00 | 127.00 | 122.00 | 124.00 | 100.28 | 1,757,355 |
| 2021-10-26 | 121.00 | 127.00 | 121.00 | 126.00 | 101.90 | 579,102 |
| 2021-10-25 | 124.00 | 130.00 | 116.00 | 129.00 | 104.32 | 2,386,770 |
| 2021-10-22 | 129.00 | 129.00 | 124.00 | 129.00 | 104.32 | 418,497 |
| 2021-10-21 | 126.00 | 130.00 | 116.00 | 129.00 | 104.32 | 3,805,790 |
| 2021-10-20 | 109.00 | 120.00 | 102.00 | 120.00 | 97.046 | 2,422,504 |
← NewerPage 21 of 21 · 1,249 trading days
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.