New Zealand markets closed

Investore Property Limited (IPL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.0700-0.0200 (-1.83%)
At close: 04:59PM NZST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.09001.09001.07001.07001.070094,208
17 May 20241.09001.09001.07001.07001.070094,208
16 May 20241.10001.10001.09001.09001.0900267,686
15 May 20241.09001.09001.07001.08001.0800124,188
14 May 20241.11001.11001.09001.09001.090047,851
13 May 20241.11001.12001.10001.10001.1000526,327
10 May 20241.11001.12001.10001.11001.1100306,512
09 May 20241.12001.12001.10001.10001.100054,795
08 May 20241.12001.12001.10001.12001.120071,180
07 May 20241.12001.12001.09001.09001.0900138,126
06 May 20241.13001.13001.10001.10001.1000235,990
03 May 20241.09001.13001.09001.13001.1300169,192
02 May 20241.12001.12001.10001.10001.1000192,247
01 May 20241.11001.12001.10001.10001.1000349,470
30 Apr 20241.12001.13001.12001.13001.130059,785
29 Apr 20241.11001.13001.11001.13001.1300272,736
26 Apr 20241.11001.12001.11001.11001.1100109,717
24 Apr 20241.12001.12001.11001.12001.1200100,448
23 Apr 20241.13001.13001.12001.12001.120047,571
22 Apr 20241.13001.13001.10001.11001.1100353,135
19 Apr 20241.13001.14001.11001.11001.110040,284
18 Apr 20241.11001.14001.10001.14001.1400130,277
17 Apr 20241.12001.12001.10001.10001.100057,366
16 Apr 20241.12001.13001.12001.12001.1200220,171
15 Apr 20241.13001.15001.12001.15001.1500162,568
12 Apr 20241.16001.16001.16001.16001.1600-
11 Apr 20241.14001.16001.13001.16001.1600199,888
10 Apr 20241.13001.15001.13001.15001.150031,683
09 Apr 20241.16001.16001.16001.16001.1600-
08 Apr 20241.15001.16001.15001.16001.160074,212
05 Apr 20241.16001.16001.15001.16001.1600105,461
04 Apr 20241.15001.16001.15001.16001.1600108,740
03 Apr 20241.15001.16001.13001.16001.160038,515
02 Apr 20241.16001.16001.15001.15001.1500161,844
28 Mar 20241.13001.16001.13001.16001.1600150,119
27 Mar 20241.14001.14001.13001.14001.1400124,864
26 Mar 20241.14001.15001.13001.13001.1300212,130
25 Mar 20241.13001.13001.11001.13001.1300125,853
22 Mar 20241.13001.13001.09001.11001.1100236,578
21 Mar 20241.13001.13001.10001.11001.1100323,119
20 Mar 20241.12001.14001.12001.13001.1300400,335
19 Mar 20241.12001.12001.11001.12001.1200107,980
18 Mar 20241.13001.14001.12001.12001.1200481,899
15 Mar 20241.09001.16001.09001.15001.1500673,513
14 Mar 20241.09001.11001.09001.10001.1000217,017
13 Mar 20241.10001.11001.10001.11001.1100191,837
12 Mar 20241.07001.10001.07001.10001.1000114,757
11 Mar 20241.07001.09001.07001.08001.08001,350,236
08 Mar 20241.09001.09001.06001.07001.0700130,021
07 Mar 20241.08001.09001.07001.09001.090055,777
06 Mar 20241.08001.08001.07001.08001.0800339,392
05 Mar 20241.08001.09001.08001.08001.0800279,923
04 Mar 20241.11001.11001.06001.06001.0600324,072
01 Mar 20241.08001.10001.08001.10001.1000290,001
29 Feb 20241.09001.09001.07001.07001.0700234,439
28 Feb 20241.08001.11001.08001.10001.100048,583
28 Feb 20240.01625 Dividend
27 Feb 20241.10001.12001.10001.11001.093819,635
26 Feb 20241.13001.13001.11001.12001.103682,051
23 Feb 20241.14001.14001.11001.11001.093835,908
22 Feb 20241.12001.12001.10001.11001.0938233,879
21 Feb 20241.11001.15001.11001.15001.1332142,960
20 Feb 20241.11001.11001.11001.11001.0938198,817
19 Feb 20241.15001.15001.11001.11001.0938119,238
16 Feb 20241.13001.14001.12001.14001.1233222,909
15 Feb 20241.13001.13001.12001.12001.1036230,825
14 Feb 20241.17001.17001.13001.13001.113552,790
13 Feb 20241.18001.18001.17001.17001.152948,303
12 Feb 20241.17001.19001.17001.19001.172645,233
09 Feb 20241.19001.19001.17001.17001.152949,335
08 Feb 20241.18001.19001.18001.19001.172639,094
07 Feb 20241.20001.20001.17001.17001.152986,471
05 Feb 20241.21001.21001.20001.20001.182416,759
02 Feb 20241.18001.20001.18001.20001.1824214,636
01 Feb 20241.19001.19001.18001.18001.162769,775
31 Jan 20241.19001.19001.18001.18001.162758,773
30 Jan 20241.20001.20001.19001.19001.1726211,519
29 Jan 20241.18001.21001.18001.21001.192354,110
26 Jan 20241.15001.18001.14001.17001.152942,012
25 Jan 20241.14001.15001.13001.15001.133228,176
24 Jan 20241.13001.14001.12001.14001.1233258,415
23 Jan 20241.19001.19001.12001.12001.10361,170,508
22 Jan 20241.17001.18001.16001.16001.1430131,262
19 Jan 20241.18001.20001.18001.20001.1824235,428
18 Jan 20241.18001.19001.18001.18001.1627218,297
17 Jan 20241.19001.19001.18001.18001.162793,529
16 Jan 20241.17001.18001.17001.18001.162748,972
15 Jan 20241.19001.20001.19001.19001.1726220,064
12 Jan 20241.18001.20001.18001.20001.182434,532
11 Jan 20241.18001.20001.17001.17001.1529374,679
10 Jan 20241.20001.20001.18001.18001.1627133,131
09 Jan 20241.21001.21001.20001.21001.192323,739
08 Jan 20241.21001.21001.19001.19001.17269,886
05 Jan 20241.20001.20001.19001.20001.182463,688
04 Jan 20241.21001.22001.20001.21001.192383,928
03 Jan 20241.20001.21001.19001.21001.192392,048
29 Dec 20231.19001.20001.19001.20001.182492,437
28 Dec 20231.18001.19001.18001.19001.172695,950
27 Dec 20231.15001.17001.15001.17001.152996,322
22 Dec 20231.13001.14001.13001.14001.1233236,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...