Aims Property Securities Fund (APW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:01AM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 02 May 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 100 |
| 01 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 73 |
| 30 Apr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 6,634 |
| 29 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 26 Apr 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5600 | 1.5600 | 1,925 |
| 24 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 23 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,821 |
| 22 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 19 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 18 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 16 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Apr 2024 | 1.5950 | 1.6000 | 1.5950 | 1.6000 | 1.6000 | 1,257 |
| 12 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 62,267 |
| 11 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 10 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,021 |
| 09 Apr 2024 | 1.6000 | 1.6500 | 1.5850 | 1.5850 | 1.5850 | 21,579 |
| 08 Apr 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 73,940 |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 04 Apr 2024 | 1.5000 | 1.5100 | 1.4950 | 1.5100 | 1.5100 | 101,832 |
| 03 Apr 2024 | 1.4700 | 1.4750 | 1.4400 | 1.4750 | 1.4750 | 46,407 |
| 02 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 15,000 |
| 28 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 27 Mar 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4450 | 1.4450 | 10,372 |
| 26 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,712 |
| 25 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 288 |
| 22 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 7,199 |
| 21 Mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 27,477 |
| 20 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 19 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 400 |
| 18 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 14 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 Mar 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 60,921 |
| 12 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,472 |
| 08 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 07 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 06 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 05 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 04 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 585 |
| 01 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 29 Feb 2024 | 1.3250 | 1.3700 | 1.3250 | 1.3600 | 1.3600 | 60,921 |
| 28 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 27 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 23 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 22 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 21 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 20 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 16 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 Feb 2024 | 1.3550 | 1.3600 | 1.3550 | 1.3600 | 1.3600 | 10,715 |
| 14 Feb 2024 | 1.3100 | 1.3400 | 1.2925 | 1.3400 | 1.3400 | 30,085 |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 15 |
| 12 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 09 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1,110 |
| 08 Feb 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1,030 |
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 06 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,000 |
| 05 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 02 Feb 2024 | 1.2550 | 1.2750 | 1.2550 | 1.2750 | 1.2750 | 2,400 |
| 01 Feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 31 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1,228 |
| 30 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 13,900 |
| 29 Jan 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | 3,808 |
| 25 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 24 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 23 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 22 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1,000 |
| 19 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 18 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 17 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 16 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 26 |
| 15 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2 |
| 12 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 10 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 3,027 |
| 08 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 523 |
| 05 Jan 2024 | 1.4000 | 1.4000 | 1.2550 | 1.2550 | 1.2550 | 2,982 |
| 04 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 03 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 29 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 28 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 27 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 21 Dec 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,908 |
| 20 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 9,363 |
| 19 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,500 |
| 18 Dec 2023 | 1.2650 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 11,205 |
| 15 Dec 2023 | 1.2600 | 1.2650 | 1.2550 | 1.2650 | 1.2650 | 6,655 |
| 14 Dec 2023 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 13 Dec 2023 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 19,999 |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 8 |
| 11 Dec 2023 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 27,920 |
| 08 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 07 Dec 2023 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 10,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.