Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.160
-0.005 (-0.43%)
Sep 26, 2025, 4:59 PM NZST
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.17 | 1.23 | 1.17 | 1.18 | 1.16 | 0.85% | 312,366 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | - | 129,762 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.15 | - | 27,842 |
| Aug 15, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.15 | 1.74% | 57,808 |
| Aug 14, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.13 | -0.86% | 612,625 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | - | 646,710 |
| Aug 12, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.14 | 0.87% | 217,377 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 0.88% | 294,883 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.12 | 0.88% | 161,482 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.11 | - | 181,149 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.11 | -1.74% | 273,836 |
| Aug 5, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.13 | -0.86% | 282,280 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.14 | -0.85% | 211,098 |
| Aug 1, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.15 | - | 85,557 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | - | 196,210 |
| Jul 30, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.15 | - | 100,590 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.15 | -0.85% | 103,274 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.16 | 1.72% | 86,512 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.14 | -0.85% | 78,594 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.85% | 108,788 |
| Jul 23, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | 0.85% | 198,671 |
| Jul 22, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.15 | - | 176,841 |