Investore Property Limited (IPL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 10:10AM NZST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,762 |
| 01 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 349,470 |
| 30 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 59,785 |
| 29 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 272,736 |
| 26 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 109,717 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 100,448 |
| 23 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 47,571 |
| 22 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 353,135 |
| 19 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 40,284 |
| 18 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 130,277 |
| 17 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 57,366 |
| 16 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 220,171 |
| 15 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 162,568 |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 11 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 199,888 |
| 10 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 31,683 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 08 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 74,212 |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 105,461 |
| 04 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 108,740 |
| 03 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 38,515 |
| 02 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 161,844 |
| 28 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 150,119 |
| 27 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 124,864 |
| 26 Mar 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 212,130 |
| 25 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 125,853 |
| 22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 236,578 |
| 21 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 323,119 |
| 20 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 400,335 |
| 19 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 107,980 |
| 18 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 481,899 |
| 15 Mar 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 673,513 |
| 14 Mar 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 217,017 |
| 13 Mar 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 191,837 |
| 12 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 114,757 |
| 11 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,350,236 |
| 08 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 130,021 |
| 07 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 55,777 |
| 06 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 339,392 |
| 05 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 279,923 |
| 04 Mar 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 324,072 |
| 01 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 290,001 |
| 29 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 234,439 |
| 28 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 48,583 |
| 28 Feb 2024 | 0.01625 Dividend | |||||
| 27 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0938 | 19,635 |
| 26 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1036 | 82,051 |
| 23 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0938 | 35,908 |
| 22 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0938 | 233,879 |
| 21 Feb 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1332 | 142,960 |
| 20 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0938 | 198,817 |
| 19 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.0938 | 119,238 |
| 16 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1233 | 222,909 |
| 15 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1036 | 230,825 |
| 14 Feb 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1135 | 52,790 |
| 13 Feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1529 | 48,303 |
| 12 Feb 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1726 | 45,233 |
| 09 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1529 | 49,335 |
| 08 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1726 | 39,094 |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1529 | 86,471 |
| 05 Feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1824 | 16,759 |
| 02 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1824 | 214,636 |
| 01 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 69,775 |
| 31 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 58,773 |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1726 | 211,519 |
| 29 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.1923 | 54,110 |
| 26 Jan 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1529 | 42,012 |
| 25 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1332 | 28,176 |
| 24 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1233 | 258,415 |
| 23 Jan 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1036 | 1,170,508 |
| 22 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1430 | 131,262 |
| 19 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1824 | 235,428 |
| 18 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 218,297 |
| 17 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 93,529 |
| 16 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1627 | 48,972 |
| 15 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1726 | 220,064 |
| 12 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1824 | 34,532 |
| 11 Jan 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1529 | 374,679 |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1627 | 133,131 |
| 09 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1923 | 23,739 |
| 08 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1726 | 9,886 |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1824 | 63,688 |
| 04 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1923 | 83,928 |
| 03 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1923 | 92,048 |
| 29 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1824 | 92,437 |
| 28 Dec 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1726 | 95,950 |
| 27 Dec 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1529 | 96,322 |
| 22 Dec 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1233 | 236,796 |
| 21 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1135 | 187,904 |
| 20 Dec 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0938 | 379,534 |
| 19 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0740 | 162,820 |
| 18 Dec 2023 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0642 | 286,547 |
| 15 Dec 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1100 | 1.0938 | 801,908 |
| 14 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.0839 | 282,756 |
| 13 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0445 | 199,895 |
| 12 Dec 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0346 | 626,939 |
| 11 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.0839 | 185,394 |
| 08 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0543 | 436,838 |
| 07 Dec 2023 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0543 | 73,259 |
| 06 Dec 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0051 | 128,766 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.