Investore Property Limited (IPL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 188,405 |
| 04 Oct 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 188,405 |
| 03 Oct 2024 | 1.1600 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 134,463 |
| 02 Oct 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 290,496 |
| 01 Oct 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 871,666 |
| 30 Sept 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 253,311 |
| 27 Sept 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 188,872 |
| 26 Sept 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 245,865 |
| 25 Sept 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 257,167 |
| 24 Sept 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 148,024 |
| 23 Sept 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 100,134 |
| 20 Sept 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 936,985 |
| 19 Sept 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 68,363 |
| 18 Sept 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 88,474 |
| 17 Sept 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 209,624 |
| 16 Sept 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 93,926 |
| 13 Sept 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 180,289 |
| 12 Sept 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 192,332 |
| 11 Sept 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 276,062 |
| 10 Sept 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 119,580 |
| 09 Sept 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 122,371 |
| 06 Sept 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 106,446 |
| 05 Sept 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 545,362 |
| 04 Sept 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 163,770 |
| 03 Sept 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 479,186 |
| 02 Sept 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 131,202 |
| 30 Aug 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 368,516 |
| 29 Aug 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 111,374 |
| 28 Aug 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 297,913 |
| 27 Aug 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 74,925 |
| 27 Aug 2024 | 0.01625 Dividend | |||||
| 26 Aug 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2237 | 147,335 |
| 23 Aug 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2336 | 71,644 |
| 22 Aug 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2237 | 85,344 |
| 21 Aug 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2237 | 40,775 |
| 20 Aug 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2600 | 1.2435 | 365,240 |
| 19 Aug 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2731 | 324,882 |
| 16 Aug 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2435 | 401,138 |
| 15 Aug 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2400 | 1.2237 | 465,954 |
| 14 Aug 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2139 | 142,547 |
| 13 Aug 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1645 | 775,990 |
| 12 Aug 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1448 | 96,012 |
| 09 Aug 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1448 | 74,893 |
| 08 Aug 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1448 | 269,553 |
| 07 Aug 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1349 | 201,104 |
| 06 Aug 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1349 | 253,836 |
| 05 Aug 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1547 | 235,762 |
| 02 Aug 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1349 | 613,700 |
| 01 Aug 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1349 | 117,965 |
| 31 Jul 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1448 | 88,798 |
| 30 Jul 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1053 | 110,687 |
| 29 Jul 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1053 | 185,974 |
| 26 Jul 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1645 | 65,686 |
| 25 Jul 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1251 | 369,086 |
| 24 Jul 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1349 | 264,148 |
| 23 Jul 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0955 | 79,284 |
| 22 Jul 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.0856 | 100,769 |
| 19 Jul 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0757 | 591,829 |
| 18 Jul 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0757 | 106,300 |
| 17 Jul 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0461 | 104,490 |
| 16 Jul 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0461 | 83,047 |
| 15 Jul 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0362 | 111,750 |
| 12 Jul 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0165 | 302,851 |
| 11 Jul 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0066 | 226,917 |
| 10 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0165 | 94,294 |
| 09 Jul 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0264 | 242,064 |
| 08 Jul 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0300 | 1.0165 | 104,917 |
| 05 Jul 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0264 | 503,850 |
| 04 Jul 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0066 | 52,981 |
| 03 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0165 | 67,330 |
| 02 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0165 | 44,881 |
| 01 Jul 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0165 | - |
| 27 Jun 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0165 | 289,270 |
| 26 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9869 | 74,285 |
| 25 Jun 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9869 | 91,802 |
| 24 Jun 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 0.9968 | 51,589 |
| 21 Jun 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0165 | 683,427 |
| 20 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0066 | 105,614 |
| 19 Jun 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 0.9968 | 81,506 |
| 18 Jun 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9770 | 91,286 |
| 17 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0264 | 60,141 |
| 14 Jun 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0264 | 112,003 |
| 13 Jun 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0560 | 175,887 |
| 12 Jun 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0461 | 93,556 |
| 11 Jun 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0461 | 297,461 |
| 10 Jun 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0264 | 122,440 |
| 07 Jun 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0066 | 117,989 |
| 06 Jun 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0165 | 240,685 |
| 05 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9869 | 255,924 |
| 04 Jun 2024 | 1.0100 | 1.0100 | 0.9700 | 1.0000 | 0.9869 | 163,858 |
| 31 May 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 0.9869 | 279,130 |
| 30 May 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9672 | 304,632 |
| 29 May 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9770 | 272,512 |
| 28 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0066 | 50,054 |
| 27 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 0.9968 | 112,990 |
| 24 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0264 | 100,945 |
| 24 May 2024 | 0.01625 Dividend | |||||
| 23 May 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9906 | 179,698 |
| 22 May 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0003 | 123,368 |
| 21 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9906 | 150,705 |
| *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.