Investore Property Limited (NZE:IPL)
New Zealand
· Delayed Price · Currency is NZD 1.220
+0.030 (2.52%)
At close: Dec 5, 2025
Investore Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 331,114 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 21,201 |
| Dec 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.09% | 171,025 |
| Dec 2, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 62,371 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 307,130 |
| Nov 28, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 193,900 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.04% | 227,694 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.21% | 457,207 |
| Nov 25, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.90% | 165,014 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.19 | 0.42% | 115,705 |
| Nov 21, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.18 | -2.83% | 86,189 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | 2.07% | 174,548 |
| Nov 19, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.19 | 2.11% | 170,481 |
| Nov 18, 2025 | 1.23 | 1.24 | 1.18 | 1.19 | 1.17 | -2.87% | 210,175 |
| Nov 17, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.20 | 0.41% | 88,724 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.20 | -2.02% | 155,581 |
| Nov 13, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.22 | 0.40% | 124,197 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -1.20% | 78,079 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 126,401 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.23 | -1.57% | 295,783 |
| Nov 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.25 | -0.39% | 133,353 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.39% | 34,438 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | -0.39% | 188,929 |
| Nov 4, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | 1.18% | 82,003 |
| Nov 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.25 | 1.20% | 189,600 |
| Oct 31, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.24 | 2.45% | 195,684 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.21 | -1.21% | 372,660 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.22 | -1.20% | 65,389 |
| Oct 28, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | 0.40% | 99,591 |
| Oct 24, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.23 | 3.31% | 169,861 |
| Oct 23, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.19 | -0.41% | 488,054 |
| Oct 22, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.20 | 0.41% | 350,165 |
| Oct 21, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.19 | -0.82% | 313,574 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.20 | -3.56% | 377,984 |
| Oct 17, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | -1.17% | 92,348 |
| Oct 16, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.26 | 4.92% | 144,955 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -0.81% | 206,467 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.21 | -2.38% | 311,187 |
| Oct 13, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -1.56% | 324,464 |
| Oct 10, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.26 | -0.39% | 177,113 |
| Oct 9, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.27 | -1.15% | 166,733 |
| Oct 8, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.28 | 1.17% | 234,754 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | -0.39% | 335,497 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | 1.98% | 281,450 |
| Oct 3, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.25 | 2.02% | 370,858 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | - | 148,599 |
| Oct 1, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.22 | - | 406,585 |
| Sep 30, 2025 | 1.19 | 1.24 | 1.18 | 1.24 | 1.22 | 4.20% | 387,827 |
| Sep 29, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.17 | 2.59% | 289,141 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -0.43% | 147,986 |
| Sep 25, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | - | 336,008 |
| Sep 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.43% | 128,730 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 178,951 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 1.75% | 109,319 |
| Sep 19, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.12 | -2.15% | 583,473 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | - | 2,813,440 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | 0.43% | 1,511,361 |
| Sep 16, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 1.75% | 145,292 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.12 | -2.15% | 142,586 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.15 | - | 659,296 |
| Sep 11, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.15 | 0.43% | 141,449 |
| Sep 10, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | - | 176,900 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 0.43% | 338,440 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | 0.43% | 189,865 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | -1.71% | 512,133 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 1,638,760 |
| Sep 3, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -0.85% | 103,400 |
| Sep 2, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | 1.74% | 258,783 |
| Sep 1, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | -0.86% | 86,645 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 140,063 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.14 | - | 33,950 |
| Aug 27, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | - | 136,216 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -1.69% | 146,484 |
| Aug 25, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.14 | - | 155,733 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.14 | - | 171,197 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.14 | - | 454,380 |
| Aug 20, 2025 | 1.17 | 1.23 | 1.17 | 1.18 | 1.14 | 0.85% | 312,366 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | - | 129,762 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.13 | - | 27,842 |
| Aug 15, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.13 | 1.74% | 57,808 |
| Aug 14, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.11 | -0.86% | 612,625 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.12 | - | 646,710 |
| Aug 12, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.12 | 0.87% | 217,377 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 0.88% | 294,883 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.10 | 0.88% | 161,482 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.10 | - | 181,149 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.10 | -1.74% | 273,836 |
| Aug 5, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.11 | -0.86% | 282,280 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.12 | -0.85% | 211,098 |
| Aug 1, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.13 | - | 85,557 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.13 | - | 196,210 |
| Jul 30, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.13 | - | 100,590 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.13 | -0.85% | 103,274 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.14 | 1.72% | 86,512 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.12 | -0.85% | 78,594 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | -0.85% | 108,788 |
| Jul 23, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.14 | 0.85% | 198,671 |
| Jul 22, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.13 | - | 176,841 |
| Jul 21, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.13 | 0.86% | 95,727 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.12 | -0.85% | 123,381 |