Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.045
+0.025 (2.45%)
At close: Mar 31, 2026
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | - | 0.98% | 135,149 |
| Mar 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 365,204 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 614,044 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 180,546 |
| Mar 25, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.42% | 131,116 |
| Mar 24, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 194,779 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 139,248 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 967,850 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 1,059,178 |
| Mar 18, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.34% | 1,112,358 |
| Mar 17, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | - | 96,788 |
| Mar 16, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 27,532 |
| Mar 13, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 2,531,681 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 1,562,038 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.79% | 302,167 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.46% | 118,699 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.37% | 371,307 |
| Mar 6, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.35% | 121,186 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 2.30% | 99,987 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 255,504 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 39,040 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 171,650 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 136,181 |
| Feb 26, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 197,199 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 176,893 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -2.22% | 260,288 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.11 | 1.35% | 170,698 |
| Feb 20, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.09 | 0.91% | 145,720 |
| Feb 19, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.08 | - | 424,320 |
| Feb 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -0.45% | 396,658 |
| Feb 17, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.09 | 1.38% | 118,206 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.07 | -2.24% | 393,076 |
| Feb 13, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.10 | -0.89% | 36,146 |
| Feb 12, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.11 | 0.45% | 178,789 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.10 | 2.75% | 600,866 |
| Feb 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | 0.46% | 253,146 |
| Feb 9, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | -0.46% | 170,059 |
| Feb 5, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.07 | -1.80% | 236,572 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.09 | 1.83% | 203,405 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.07 | -0.91% | 436,579 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.08 | - | 78,855 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -0.90% | 136,452 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.09 | -0.89% | 260,633 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.10 | -1.75% | 304,806 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.12 | 0.88% | 239,488 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.11 | 0.89% | 83,463 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.10 | -0.88% | 817,375 |
| Jan 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.11 | - | 818,600 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -1.74% | 218,833 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.13 | 0.44% | 171,472 |