Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.015
+0.005 (0.50%)
Sep 28, 2026, 4:59 PM NZST
Investore Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | - | 0.50% | 83,528 |
| Sep 25, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 257,801 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.48% | 107,162 |
| Sep 23, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.50% | 73,912 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 287,380 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 199,772 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 194,573 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 132,914 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 37,552 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 60,182 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.50% | 100,788 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 184,919 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 94,107 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.99% | 77,072 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.93% | 136,951 |
| Sep 7, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -0.96% | 96,707 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 3.47% | 116,743 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 130,491 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 182,423 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 160,621 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.47% | 191,440 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 80,449 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 0.81% | 75,701 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | - | 96,825 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | 0.96% | 45,702 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.89% | 143,529 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.04 | 2.91% | 71,565 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.01 | -1.90% | 415,466 |
| Aug 19, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.03 | -2.33% | 1,295,793 |
| Aug 18, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.06 | 3.37% | 51,937 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 287,380 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | - | 411,046 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | - | 811,184 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.47% | 112,862 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 0.48% | 143,305 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | - | 225,531 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -1.41% | 240,080 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.05 | 1.43% | 62,649 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.47% | 148,795 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 1.93% | 151,395 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.02 | -2.82% | 216,743 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.05 | -0.93% | 72,881 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.06 | -0.46% | 66,998 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.06 | -1.37% | 73,670 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.08 | -1.35% | 227,568 |
| Jul 27, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.09 | 2.30% | 88,460 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 310,400 |
| Jul 23, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | 1.40% | 136,376 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.05 | -1.83% | 43,588 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | 1.87% | 612,307 |