Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.170
+0.010 (0.86%)
Sep 4, 2025, 4:59 PM NZST
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 1,583,895 |
| 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 |
| Jul 21, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 95,727 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -0.85% | 123,381 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | - | 303,863 |
| Jul 16, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.15 | 0.86% | 86,673 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.14 | -1.69% | 225,664 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.16 | - | 112,565 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -1.67% | 128,734 |
| Jul 10, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 3.45% | 50,186 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.14 | -4.13% | 34,482 |
| Jul 8, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.19 | 1.68% | 119,485 |
| Jul 7, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.17 | 1.71% | 65,168 |
| Jul 4, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -1.68% | 84,429 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | - | 136,715 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.17 | 1.71% | 191,757 |
| Jul 1, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.15 | - | 182,508 |
| Jun 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.15 | 0.86% | 294,704 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.14 | - | 317,024 |