Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.050
+0.045 (4.48%)
May 29, 2026, 5:00 PM NZST
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 4.48% | 817,260 |
| May 28, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.63% | 219,353 |
| May 27, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 0.96% | 176,838 |
| May 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 168,941 |
| May 25, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -1.90% | 107,287 |
| May 22, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 1.94% | 203,641 |
| May 21, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.01 | -0.48% | 240,195 |
| May 20, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -0.96% | 46,723 |
| May 19, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | 0.97% | 159,215 |
| May 18, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.02 | -3.27% | 322,272 |
| May 15, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.05 | 3.38% | 223,311 |
| May 14, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -0.48% | 125,118 |
| May 13, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -0.48% | 96,587 |
| May 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | 0.48% | 326,696 |
| May 11, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -0.48% | 336,439 |
| May 8, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.03 | 0.48% | 309,585 |
| May 7, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 1,483,917 |
| May 6, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.94% | 800,128 |
| May 5, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.04 | -1.85% | 461,364 |
| May 4, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.06 | 0.93% | 208,916 |
| May 1, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.05 | 1.90% | 193,277 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.03 | 2.94% | 171,575 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.97% | 445,143 |
| Apr 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | - | 369,458 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | - | 120,753 |
| Apr 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | - | 296,624 |
| Apr 22, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | - | 152,703 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | 0.98% | 308,210 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.00 | -1.92% | 320,198 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.42% | 225,790 |
| Apr 16, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | 1.44% | 191,886 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.02 | -2.80% | 205,586 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.94% | 116,704 |
| Apr 13, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 145,427 |
| Apr 10, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.04 | - | 109,047 |
| Apr 9, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.04 | -0.93% | 223,435 |
| Apr 8, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.05 | 1.90% | 34,282 |
| Apr 7, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | - | 104,843 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | -0.94% | 270,016 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.04 | 1.44% | 282,549 |
| Mar 31, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.03 | 2.45% | 214,102 |
| Mar 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | 0.99% | 365,204 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 0.99 | -1.94% | 614,044 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -1.44% | 180,546 |
| Mar 25, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -1.42% | 131,116 |
| Mar 24, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.04 | - | 194,779 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.04 | -1.85% | 139,248 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.92% | 967,850 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | -0.46% | 1,059,178 |
| Mar 18, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.08 | 2.34% | 1,112,358 |