Advertisement
Advertisement
U.S. Markets close in 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aims Property Securities Fund (APW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.25000.0000 (0.00%)
At close: 02:02PM AEDT
Advertisement
Advertisement
Time Period:
Oct 08, 2021 - Oct 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20221.24501.25001.24501.25001.2500771
Oct 06, 20221.21001.21001.21001.21001.2100-
Oct 05, 20221.11001.21001.11001.21001.21005,637
Oct 04, 20221.05501.05501.05501.05501.05501,000
Oct 03, 20221.26001.26001.26001.26001.2600-
Sep 30, 20221.26001.26001.26001.26001.2600-
Sep 29, 20221.26001.26001.26001.26001.2600-
Sep 28, 20221.26001.26001.26001.26001.2600-
Sep 27, 20221.26001.26001.26001.26001.2600419
Sep 26, 20221.27501.27501.27501.27501.2750-
Sep 23, 20221.27501.27501.27501.27501.2750-
Sep 21, 20221.25001.27501.25001.27501.27502,794
Sep 20, 20221.25001.26001.25001.25001.2500276,245
Sep 19, 20221.25001.25001.25001.25001.2500125,000
Sep 16, 20221.25001.25001.25001.25001.2500526,158
Sep 15, 20221.25001.25001.25001.25001.25003,367
Sep 14, 20221.25001.25001.25001.25001.25002,000
Sep 13, 20221.25001.25001.25001.25001.2500331,272
Sep 12, 20221.25001.25001.25001.25001.25004,597
Sep 09, 20221.25001.25001.25001.25001.2500-
Sep 08, 20221.25001.25001.25001.25001.25003,350
Sep 07, 20221.25001.25501.25001.25501.255020,975
Sep 06, 20221.25751.26001.25751.26001.26007,750
Sep 05, 20221.25001.25001.25001.25001.250032,749
Sep 02, 20221.25001.25001.25001.25001.25008,395
Sep 01, 20221.25001.25001.25001.25001.2500905
Aug 31, 20221.26001.27001.26001.26001.260014,300
Aug 30, 20221.25001.25001.25001.25001.2500900
Aug 29, 20221.26001.26001.26001.26001.2600-
Aug 26, 20221.26001.26001.26001.26001.260012,523
Aug 25, 20221.26001.26001.26001.26001.26009,700
Aug 24, 20221.26001.26001.26001.26001.2600-
Aug 23, 20221.26001.26001.26001.26001.26003,926
Aug 22, 20221.27001.27001.26001.26001.260057,580
Aug 19, 20221.27001.27001.27001.27001.270010,264
Aug 18, 20221.25501.25501.25501.25501.2550579
Aug 17, 20221.25501.25501.25501.25501.2550750
Aug 16, 20221.25501.25501.25501.25501.255019,456
Aug 15, 20221.30001.30001.30001.30001.3000-
Aug 12, 20221.30001.30001.30001.30001.30007
Aug 11, 20221.25501.25501.25501.25501.255010,000
Aug 10, 20221.25501.25501.25501.25501.2550-
Aug 09, 20221.30001.30001.25501.25501.25507,054
Aug 08, 20221.28001.30001.28001.30001.300024,850
Aug 05, 20221.27001.27001.27001.27001.27005,000
Aug 04, 20221.27001.27001.27001.27001.2700-
Aug 03, 20221.27001.27001.27001.27001.2700-
Aug 02, 20221.27001.27001.27001.27001.2700-
Aug 01, 20221.27001.27001.27001.27001.27007,042
Jul 29, 20221.25501.25501.25501.25501.2550-
Jul 28, 20221.25501.25501.25501.25501.25509,000
Jul 27, 20221.27001.27001.27001.27001.2700-
Jul 26, 20221.27001.27001.27001.27001.2700-
Jul 25, 20221.27001.27001.27001.27001.2700-
Jul 22, 20221.27001.27001.27001.27001.2700-
Jul 21, 20221.27001.27001.27001.27001.27001,000
Jul 20, 20221.27001.27001.27001.27001.2700-
Jul 19, 20221.27001.27001.27001.27001.2700-
Jul 18, 20221.27001.27001.27001.27001.270011,000
Jul 15, 20221.27001.27001.27001.27001.270010,000
Jul 14, 20221.25001.25001.25001.25001.2500-
Jul 13, 20221.25001.25001.25001.25001.25007,000
Jul 12, 20221.25001.25001.25001.25001.250035,348
Jul 11, 20221.25501.25501.25501.25501.25502,500
Jul 08, 20221.25001.26001.25001.25001.250028,780
Jul 07, 20221.21001.21001.21001.21001.21008,264
Jul 06, 20221.25001.25001.25001.25001.2500-
Jul 05, 20221.25001.25001.25001.25001.2500-
Jul 04, 20221.25001.25001.25001.25001.250036,523
Jul 01, 20221.24001.25001.24001.25001.25008,644
Jun 30, 20221.21001.21001.21001.21001.2100-
Jun 29, 20221.21001.21001.21001.21001.210014,411
Jun 28, 20221.22001.24001.22001.24001.240024,043
Jun 27, 20221.21001.24001.21001.21001.210043,934
Jun 24, 20221.21001.21001.21001.21001.210057,000
Jun 23, 20221.20001.21001.20001.21001.210027,868
Jun 22, 20221.02001.02001.02001.02001.0200-
Jun 21, 20221.02001.02001.02001.02001.0200-
Jun 20, 20221.02001.02001.02001.02001.02002,000
Jun 17, 20221.05001.05001.05001.05001.05003,850
Jun 16, 20221.05001.05001.05001.05001.05006,850
Jun 15, 20221.05001.05001.05001.05001.0500900
Jun 14, 20221.05001.05001.05001.05001.0500-
Jun 10, 20221.07501.09001.05001.05001.050068,800
Jun 09, 20221.10001.10001.10001.10001.1000-
Jun 08, 20221.10001.10001.10001.10001.1000-
Jun 07, 20221.10001.10001.10001.10001.1000-
Jun 06, 20221.10001.10001.10001.10001.10002,472
Jun 03, 20221.10001.10001.10001.10001.10002,528
Jun 02, 20221.10001.10001.10001.10001.1000-
Jun 01, 20221.10001.10001.10001.10001.1000-
May 31, 20221.10001.10001.10001.10001.1000-
May 30, 20221.10001.10001.10001.10001.1000-
May 27, 20221.10001.10001.10001.10001.1000-
May 26, 20221.10001.10001.10001.10001.1000900
May 25, 20221.10001.10001.10001.10001.1000-
May 24, 20221.10001.10001.10001.10001.1000-
May 23, 20221.10001.10001.10001.10001.1000-
May 20, 20221.10001.10001.10001.10001.1000-
May 19, 20221.10001.10001.10001.10001.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement