New Zealand markets closed

Investore Property Limited (IPL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.0900+0.0300 (+2.83%)
At close: 04:59PM NZST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20241.07001.09001.06001.09001.0900103,381
18 Jul 20241.07001.09001.06001.09001.0900106,300
17 Jul 20241.06001.07001.06001.06001.0600104,490
16 Jul 2024------
15 Jul 20241.03001.05001.03001.05001.0500111,750
12 Jul 20241.02001.04001.02001.03001.0300302,851
11 Jul 20241.04001.04001.02001.02001.0200226,917
10 Jul 20241.03001.03001.02001.03001.030094,294
09 Jul 20241.03001.04001.02001.04001.0400242,064
08 Jul 20241.07001.08001.03001.03001.0300104,917
05 Jul 20241.02001.04001.02001.04001.0400503,850
04 Jul 20241.04001.04001.02001.02001.020052,981
03 Jul 20241.03001.03001.02001.03001.030067,330
02 Jul 20241.03001.03001.02001.03001.030044,881
01 Jul 20241.03001.03001.03001.03001.0300-
27 Jun 20241.01001.03001.01001.03001.0300289,270
26 Jun 20241.02001.02001.00001.00001.000074,285
25 Jun 20241.01001.02001.00001.00001.000091,802
24 Jun 20241.01001.02001.01001.01001.010051,589
21 Jun 20241.02001.04001.02001.03001.0300683,427
20 Jun 20241.02001.02001.00001.02001.0200105,614
19 Jun 20241.01001.01001.00001.01001.010081,506
18 Jun 20241.04001.04000.99000.99000.990091,286
17 Jun 20241.04001.04001.02001.04001.040060,141
14 Jun 20241.05001.05001.04001.04001.0400112,003
13 Jun 20241.06001.07001.06001.07001.0700175,887
12 Jun 20241.07001.07001.06001.06001.060093,556
11 Jun 20241.05001.06001.05001.06001.0600297,461
10 Jun 20241.02001.04001.02001.04001.0400122,440
07 Jun 20241.03001.03001.01001.02001.0200117,989
06 Jun 20241.01001.03001.00001.03001.0300240,685
05 Jun 20241.00001.00001.00001.00001.0000255,924
04 Jun 20241.01001.01000.97001.00001.0000163,858
31 May 20240.98001.01000.98001.00001.0000279,130
30 May 20241.00001.01000.98000.98000.9800304,632
29 May 20241.01001.02000.99000.99000.9900272,512
28 May 20241.03001.03001.01001.02001.020050,054
27 May 20241.04001.04001.01001.01001.0100112,990
24 May 20241.01001.05001.01001.04001.0400100,945
24 May 20240.01625 Dividend
23 May 20241.03001.03001.02001.02001.0037179,698
22 May 20241.02001.04001.01001.03001.0136123,368
21 May 20241.05001.05001.02001.02001.0037150,705
20 May 20241.05001.07001.05001.05001.033392,016
17 May 20241.09001.09001.07001.07001.053094,208
16 May 20241.10001.10001.09001.09001.0726267,686
15 May 20241.09001.09001.07001.08001.0628124,188
14 May 20241.11001.11001.09001.09001.072647,851
13 May 20241.11001.12001.10001.10001.0825526,327
10 May 20241.11001.12001.10001.11001.0923306,512
09 May 20241.12001.12001.10001.10001.082554,795
08 May 20241.12001.12001.10001.12001.102271,180
07 May 20241.12001.12001.09001.09001.0726138,126
06 May 20241.13001.13001.10001.10001.0825235,990
03 May 20241.09001.13001.09001.13001.1120169,192
02 May 20241.12001.12001.10001.10001.0825192,247
01 May 20241.11001.12001.10001.10001.0825349,470
30 Apr 20241.12001.13001.12001.13001.112059,785
29 Apr 20241.11001.13001.11001.13001.1120272,736
26 Apr 20241.11001.12001.11001.11001.0923109,717
24 Apr 20241.12001.12001.11001.12001.1022100,448
23 Apr 20241.13001.13001.12001.12001.102247,571
22 Apr 20241.13001.13001.10001.11001.0923353,135
19 Apr 20241.13001.14001.11001.11001.092340,284
18 Apr 20241.11001.14001.10001.14001.1218130,277
17 Apr 20241.12001.12001.10001.10001.082557,366
16 Apr 20241.12001.13001.12001.12001.1022220,171
15 Apr 20241.13001.15001.12001.15001.1317162,568
12 Apr 20241.16001.16001.16001.16001.1415-
11 Apr 20241.14001.16001.13001.16001.1415199,888
10 Apr 20241.13001.15001.13001.15001.131731,683
09 Apr 20241.16001.16001.16001.16001.1415-
08 Apr 20241.15001.16001.15001.16001.141574,212
05 Apr 20241.16001.16001.15001.16001.1415105,461
04 Apr 20241.15001.16001.15001.16001.1415108,740
03 Apr 20241.15001.16001.13001.16001.141538,515
02 Apr 20241.16001.16001.15001.15001.1317161,844
28 Mar 20241.13001.16001.13001.16001.1415150,119
27 Mar 20241.14001.14001.13001.14001.1218124,864
26 Mar 20241.14001.15001.13001.13001.1120212,130
25 Mar 20241.13001.13001.11001.13001.1120125,853
22 Mar 20241.13001.13001.09001.11001.0923236,578
21 Mar 20241.13001.13001.10001.11001.0923323,119
20 Mar 20241.12001.14001.12001.13001.1120400,335
19 Mar 20241.12001.12001.11001.12001.1022107,980
18 Mar 20241.13001.14001.12001.12001.1022481,899
15 Mar 20241.09001.16001.09001.15001.1317673,513
14 Mar 20241.09001.11001.09001.10001.0825217,017
13 Mar 20241.10001.11001.10001.11001.0923191,837
12 Mar 20241.07001.10001.07001.10001.0825114,757
11 Mar 20241.07001.09001.07001.08001.06281,350,236
08 Mar 20241.09001.09001.06001.07001.0530130,021
07 Mar 20241.08001.09001.07001.09001.072655,777
06 Mar 20241.08001.08001.07001.08001.0628339,392
05 Mar 20241.08001.09001.08001.08001.0628279,923
04 Mar 20241.11001.11001.06001.06001.0431324,072
01 Mar 20241.08001.10001.08001.10001.0825290,001
29 Feb 20241.09001.09001.07001.07001.0530234,439
28 Feb 20241.08001.11001.08001.10001.082548,583
28 Feb 20240.01625 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...