Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.120
-0.020 (-1.75%)
At close: Jan 28, 2026
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 21,201 |
| Dec 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.09% | 171,025 |
| Dec 2, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 62,371 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 307,130 |
| Nov 28, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 193,900 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.04% | 227,694 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.21% | 457,207 |
| Nov 25, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.90% | 165,014 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.19 | 0.42% | 115,705 |
| Nov 21, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.18 | -2.83% | 86,189 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | 2.07% | 174,548 |
| Nov 19, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.19 | 2.11% | 170,481 |
| Nov 18, 2025 | 1.23 | 1.24 | 1.18 | 1.19 | 1.17 | -2.87% | 210,175 |
| Nov 17, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.20 | 0.41% | 88,724 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.20 | -2.02% | 155,581 |