Skip to main content
Investore Property Limited (NZE:IPL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.095
-0.015 (-1.35%)
At close: Mar 6, 2026

Investore Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.111.111.091.101.10-1.35%121,186
Mar 5, 20261.101.121.101.111.112.30%99,987
Mar 4, 20261.101.101.081.091.09-1.36%255,504
Mar 3, 20261.101.121.101.101.10-39,040
Mar 2, 20261.131.131.101.101.10-2.65%171,650
Feb 27, 20261.131.131.111.131.13-136,181
Feb 26, 20261.091.131.091.131.133.67%197,199
Feb 25, 20261.101.101.091.091.09-0.91%176,893
Feb 24, 20261.111.111.091.101.10-2.22%260,288
Feb 23, 20261.121.131.111.131.111.35%170,698
Feb 20, 20261.111.131.111.111.090.91%145,720
Feb 19, 20261.101.121.101.101.08-424,320
Feb 18, 20261.111.111.101.101.08-0.45%396,658
Feb 17, 20261.091.111.091.111.091.38%118,206
Feb 16, 20261.121.121.091.091.07-2.24%393,076
Feb 13, 20261.131.131.121.121.10-0.89%36,146
Feb 12, 20261.121.131.111.131.110.45%178,789
Feb 11, 20261.101.121.101.121.102.75%600,866
Feb 10, 20261.091.101.091.091.070.46%253,146
Feb 9, 20261.081.101.081.091.07-0.46%170,059
Feb 5, 20261.101.111.091.091.07-1.80%236,572
Feb 4, 20261.091.111.081.111.091.83%203,405
Feb 3, 20261.121.121.091.091.07-0.91%436,579
Feb 2, 20261.101.121.101.101.08-78,855
Jan 30, 20261.121.121.101.101.08-0.90%136,452
Jan 29, 20261.121.121.091.111.09-0.89%260,633
Jan 28, 20261.131.131.121.121.10-1.75%304,806
Jan 27, 20261.131.141.131.141.120.88%239,488
Jan 26, 20261.131.141.121.131.110.89%83,463
Jan 23, 20261.131.141.121.121.10-0.88%817,375
Jan 22, 20261.141.141.131.131.11-818,600
Jan 21, 20261.151.151.131.131.11-1.74%218,833
Jan 20, 20261.151.151.141.151.130.44%171,472
Jan 19, 20261.151.171.151.151.13-0.43%208,427
Jan 16, 20261.151.161.151.151.13-511,927
Jan 15, 20261.151.161.151.151.130.44%480,096
Jan 14, 20261.151.151.151.151.13-148,978
Jan 13, 20261.151.151.141.151.13-0.43%273,390
Jan 12, 20261.161.161.151.151.13-74,161
Jan 9, 20261.161.161.151.151.13-0.43%97,383
Jan 8, 20261.161.161.161.161.14-0.43%63,146
Jan 7, 20261.151.161.151.161.140.87%57,310
Jan 6, 20261.151.161.141.151.13-166,992
Jan 5, 20261.151.161.151.151.130.44%187,381
Dec 31, 20251.131.151.131.151.131.33%18,979
Dec 30, 20251.141.141.131.131.11-0.44%125,949
Dec 29, 20251.161.161.141.141.12-1.73%44,507
Dec 24, 20251.161.161.151.161.14-32,909
Dec 23, 20251.151.161.151.161.141.32%124,898
Dec 22, 20251.151.161.131.141.120.88%339,835
Dec 19, 20251.151.151.131.131.11-0.88%751,639
Dec 18, 20251.151.161.141.141.12-0.44%626,527
Dec 17, 20251.151.161.151.151.13-177,531
Dec 16, 20251.171.171.151.151.13-1.29%317,462
Dec 15, 20251.171.181.161.161.14-335,803
Dec 12, 20251.171.181.161.161.14-0.85%163,065
Dec 11, 20251.171.181.161.171.15-156,043
Dec 10, 20251.181.181.171.171.15-0.85%189,621
Dec 9, 20251.191.191.181.181.16-0.84%264,231
Dec 8, 20251.221.231.191.191.17-2.46%197,581
Dec 5, 20251.201.221.201.221.202.52%331,114
Dec 4, 20251.221.221.191.191.17-2.46%21,201
Dec 3, 20251.201.221.201.221.202.09%171,025
Dec 2, 20251.181.211.181.201.170.84%62,371
Dec 1, 20251.211.211.191.191.17-2.07%307,130
Nov 28, 20251.201.221.191.211.190.83%193,900
Nov 27, 20251.231.231.201.201.18-2.04%227,694
Nov 26, 20251.241.241.221.231.20-1.21%457,207
Nov 25, 20251.221.241.211.241.222.90%165,014
Nov 24, 20251.241.251.211.211.170.42%115,705
Nov 21, 20251.241.261.201.201.16-2.83%86,189
Nov 20, 20251.211.241.211.241.202.07%174,548
Nov 19, 20251.191.211.181.211.172.11%170,481
Nov 18, 20251.231.241.181.191.15-2.87%210,175
Nov 17, 20251.231.241.211.221.180.41%88,724
Nov 14, 20251.241.241.211.221.18-2.02%155,581
Nov 13, 20251.231.251.231.241.200.40%124,197
Nov 12, 20251.251.251.231.241.20-1.20%78,079
Nov 11, 20251.251.251.231.251.21-126,401
Nov 10, 20251.271.271.231.251.21-1.57%295,783
Nov 7, 20251.291.291.271.271.23-0.39%133,353
Nov 6, 20251.291.291.281.281.23-0.39%34,438
Nov 5, 20251.291.291.271.281.24-0.39%188,929
Nov 4, 20251.271.291.271.291.241.18%82,003
Nov 3, 20251.291.291.261.271.231.20%189,600
Oct 31, 20251.231.261.231.261.212.45%195,684
Oct 30, 20251.261.261.231.231.19-1.21%372,660
Oct 29, 20251.261.271.241.241.20-1.20%65,389
Oct 28, 20251.271.271.261.261.210.40%99,591
Oct 24, 20251.231.251.221.251.213.31%169,861
Oct 23, 20251.221.231.211.211.17-0.41%488,054
Oct 22, 20251.231.241.221.221.180.41%350,165
Oct 21, 20251.231.251.211.211.17-0.82%313,574
Oct 20, 20251.271.271.221.221.18-3.56%377,984
Oct 17, 20251.251.271.251.271.22-1.17%92,348
Oct 16, 20251.241.281.231.281.244.92%144,955
Oct 15, 20251.241.241.221.221.18-0.81%206,467
Oct 14, 20251.271.271.231.231.19-2.38%311,187
Oct 13, 20251.271.271.251.261.22-1.56%324,464
Oct 10, 20251.291.311.281.281.24-0.39%177,113