Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.250
-0.005 (-0.40%)
Oct 29, 2025, 2:00 PM NZST
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 47,662 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 99,591 |
| Oct 24, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 169,861 |
| Oct 23, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 488,054 |
| Oct 22, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 350,165 |
| Oct 21, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 313,574 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 377,984 |
| Oct 17, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 92,348 |
| Oct 16, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 144,955 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 206,467 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 311,187 |
| Oct 13, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 324,464 |
| Oct 10, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 177,113 |
| Oct 9, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 166,733 |
| Oct 8, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 0.78% | 234,754 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 335,497 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 2.38% | 281,450 |
| Oct 3, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 1.61% | 370,858 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 148,599 |
| Oct 1, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 406,585 |
| Sep 30, 2025 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 387,827 |
| Sep 29, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 289,141 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 147,986 |
| Sep 25, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 336,008 |
| Sep 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 128,730 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 178,951 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 109,319 |
| Sep 19, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 583,473 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 2,813,440 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,511,361 |
| Sep 16, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 145,292 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 142,586 |
| Sep 14, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 142,586 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 659,296 |
| Sep 11, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 141,449 |
| Sep 10, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 176,900 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 338,440 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 189,865 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 512,133 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,638,760 |
| Sep 3, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 103,400 |
| Sep 2, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 258,783 |
| Sep 1, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 86,645 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 140,063 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 33,950 |
| Aug 27, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 136,216 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 146,484 |
| Aug 25, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.16 | - | 155,733 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.16 | - | 171,197 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.16 | - | 454,380 |