Investore Property Limited (NZE:IPL)
New Zealand · Delayed Price · Currency is NZD 1.015
-0.020 (-1.93%)
Sep 8, 2026, 4:59 PM NZST
Investore Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.05 | -1.83% | 55,236 |
| Jul 17, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.07 | 2.35% | 105,658 |
| Jul 16, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.95% | 60,077 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.04 | -0.94% | 74,940 |
| Jul 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.95% | 131,971 |
| Jul 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | -1.40% | 119,694 |
| Jul 9, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.05 | 0.47% | 779,971 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.05 | 0.47% | 250,060 |
| Jul 7, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.04 | 0.47% | 298,407 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 1.44% | 285,320 |
| Jul 3, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -0.48% | 47,337 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.48% | 113,439 |
| Jul 1, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | - | 168,710 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | 0.48% | 198,482 |
| Jun 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.96% | 81,435 |