Skip to main content
Investore Property Limited (NZE:IPL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.020
-0.010 (-0.97%)
Apr 29, 2026, 12:05 PM NZST

Investore Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261.041.041.031.031.03-120,753
Apr 23, 20261.031.041.031.031.03-296,624
Apr 22, 20261.041.051.031.031.03-152,703
Apr 21, 20261.031.031.021.031.030.98%228,580
Apr 20, 20261.051.051.021.021.02-1.92%320,198
Apr 17, 20261.061.061.041.041.04-1.42%225,790
Apr 16, 20261.061.071.061.061.061.44%191,886
Apr 15, 20261.071.071.041.041.04-2.80%205,586
Apr 14, 20261.061.071.061.071.070.94%116,704
Apr 13, 20261.061.071.051.061.06-145,427
Apr 10, 20261.061.061.031.061.06-109,047
Apr 9, 20261.081.091.051.061.06-0.93%223,435
Apr 8, 20261.061.091.061.071.071.90%34,282
Apr 7, 20261.061.071.051.051.05-104,843
Apr 2, 20261.071.071.051.051.05-0.94%270,016
Apr 1, 20261.051.071.051.061.061.44%272,549
Mar 31, 20261.031.051.021.051.052.45%214,102
Mar 30, 20261.021.031.011.021.020.99%365,204
Mar 27, 20261.041.041.011.011.01-1.94%614,044
Mar 26, 20261.051.051.031.031.03-1.44%180,546
Mar 25, 20261.061.071.051.051.05-1.42%131,116
Mar 24, 20261.061.081.051.061.06-194,779
Mar 23, 20261.091.091.061.061.06-1.85%139,248
Mar 20, 20261.091.091.081.081.08-0.92%967,850
Mar 19, 20261.101.101.091.091.09-0.46%1,059,178
Mar 18, 20261.081.111.081.101.102.34%1,112,358
Mar 17, 20261.091.101.071.071.07-96,788
Mar 16, 20261.061.091.061.071.071.90%27,532
Mar 13, 20261.061.081.051.051.05-0.94%2,531,681
Mar 12, 20261.051.061.051.061.061.44%1,562,038
Mar 11, 20261.091.091.031.051.05-2.79%302,167
Mar 10, 20261.091.091.051.081.08-0.46%118,699
Mar 9, 20261.101.101.071.081.08-1.37%371,307
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