Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.045
-0.030 (-2.79%)
Mar 11, 2026, 5:00 PM NZST
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.13 | -0.43% | 208,427 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | - | 511,927 |
| Jan 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | 0.44% | 480,096 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 148,978 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.13 | -0.43% | 273,390 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | - | 74,161 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.43% | 97,383 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.43% | 63,146 |
| Jan 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 0.87% | 57,310 |
| Jan 6, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.13 | - | 166,992 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | 0.44% | 187,381 |
| Dec 31, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.13 | 1.33% | 18,979 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.11 | -0.44% | 125,949 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.12 | -1.73% | 44,507 |