Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.120
+0.020 (1.82%)
Feb 19, 2026, 2:56 PM NZST
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | - | 1.82% | 124,730 |
| Feb 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 396,658 |
| Feb 17, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 118,206 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.24% | 393,076 |
| Feb 13, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.89% | 36,146 |
| Feb 12, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.45% | 178,789 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 600,866 |
| Feb 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 253,146 |
| Feb 9, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 170,059 |
| Feb 5, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 236,572 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 203,405 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 436,579 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 78,855 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 136,452 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 260,633 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 304,806 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 239,488 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 83,463 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 817,375 |
| Jan 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 818,600 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 218,833 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 171,472 |
| Jan 19, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 208,427 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 511,927 |
| Jan 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 480,096 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 148,978 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 273,390 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 74,161 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 97,383 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 63,146 |
| Jan 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 57,310 |
| Jan 6, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 166,992 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 187,381 |
| Dec 31, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.33% | 18,979 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 125,949 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.73% | 44,507 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 32,909 |
| Dec 23, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.32% | 124,898 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 339,835 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 751,639 |
| Dec 18, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 626,527 |
| Dec 17, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 177,531 |
| Dec 16, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 317,462 |
| Dec 15, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 335,803 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 163,065 |
| Dec 11, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 156,043 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 189,621 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 264,231 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 197,581 |
| Dec 5, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 331,114 |