Investore Property Limited (IPL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 65,686 |
| 26 Jul 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 65,686 |
| 25 Jul 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 369,086 |
| 24 Jul 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 264,148 |
| 23 Jul 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 79,284 |
| 22 Jul 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 100,769 |
| 19 Jul 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 591,829 |
| 18 Jul 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 106,300 |
| 17 Jul 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 104,490 |
| 16 Jul 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 83,047 |
| 15 Jul 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 111,750 |
| 12 Jul 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 302,851 |
| 11 Jul 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 226,917 |
| 10 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 94,294 |
| 09 Jul 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 242,064 |
| 08 Jul 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 104,917 |
| 05 Jul 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 503,850 |
| 04 Jul 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 52,981 |
| 03 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 67,330 |
| 02 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 44,881 |
| 01 Jul 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 27 Jun 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 289,270 |
| 26 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 74,285 |
| 25 Jun 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 91,802 |
| 24 Jun 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 51,589 |
| 21 Jun 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 683,427 |
| 20 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 105,614 |
| 19 Jun 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 81,506 |
| 18 Jun 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 91,286 |
| 17 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 60,141 |
| 14 Jun 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 112,003 |
| 13 Jun 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 175,887 |
| 12 Jun 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 93,556 |
| 11 Jun 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 297,461 |
| 10 Jun 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 122,440 |
| 07 Jun 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 117,989 |
| 06 Jun 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 240,685 |
| 05 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 255,924 |
| 04 Jun 2024 | 1.0100 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 163,858 |
| 31 May 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 279,130 |
| 30 May 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 304,632 |
| 29 May 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 272,512 |
| 28 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 50,054 |
| 27 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 112,990 |
| 24 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 100,945 |
| 24 May 2024 | 0.01625 Dividend | |||||
| 23 May 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0037 | 179,698 |
| 22 May 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0136 | 123,368 |
| 21 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0037 | 150,705 |
| 20 May 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0333 | 92,016 |
| 17 May 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0530 | 94,208 |
| 16 May 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0726 | 267,686 |
| 15 May 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0628 | 124,188 |
| 14 May 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0726 | 47,851 |
| 13 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0825 | 526,327 |
| 10 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.0923 | 306,512 |
| 09 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.0825 | 54,795 |
| 08 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1022 | 71,180 |
| 07 May 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0726 | 138,126 |
| 06 May 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.0825 | 235,990 |
| 03 May 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1120 | 169,192 |
| 02 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.0825 | 192,247 |
| 01 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0825 | 349,470 |
| 30 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1120 | 59,785 |
| 29 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1120 | 272,736 |
| 26 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0923 | 109,717 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1022 | 100,448 |
| 23 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1022 | 47,571 |
| 22 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.0923 | 353,135 |
| 19 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.0923 | 40,284 |
| 18 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1218 | 130,277 |
| 17 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.0825 | 57,366 |
| 16 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1022 | 220,171 |
| 15 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1317 | 162,568 |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1415 | - |
| 11 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1415 | 199,888 |
| 10 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1317 | 31,683 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1415 | - |
| 08 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1415 | 74,212 |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1415 | 105,461 |
| 04 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1415 | 108,740 |
| 03 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1415 | 38,515 |
| 02 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1317 | 161,844 |
| 28 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1415 | 150,119 |
| 27 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1218 | 124,864 |
| 26 Mar 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1120 | 212,130 |
| 25 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1120 | 125,853 |
| 22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.0923 | 236,578 |
| 21 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.0923 | 323,119 |
| 20 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1120 | 400,335 |
| 19 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1022 | 107,980 |
| 18 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1022 | 481,899 |
| 15 Mar 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1317 | 673,513 |
| 14 Mar 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.0825 | 217,017 |
| 13 Mar 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0923 | 191,837 |
| 12 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.0825 | 114,757 |
| 11 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0628 | 1,350,236 |
| 08 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0530 | 130,021 |
| 07 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0726 | 55,777 |
| 06 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0628 | 339,392 |
| *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.