New Zealand markets closed

Investore Property Limited (IPL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.07000.0000 (0.00%)
At close: 04:59PM NZDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.05001.07001.05001.07001.0700436,838
08 Dec 20231.05001.07001.05001.07001.0700436,838
07 Dec 20231.05001.07001.02001.07001.070073,259
06 Dec 20231.02001.03001.01001.02001.0200128,766
05 Dec 20231.01001.02001.01001.02001.0200258,810
04 Dec 20231.03001.03001.01001.01001.010084,416
01 Dec 20231.01001.04001.00001.00001.000054,693
30 Nov 20231.03001.03001.00001.01001.0100166,798
29 Nov 20231.03001.04001.01001.02001.0200334,139
28 Nov 20231.07001.07001.03001.04001.040098,424
27 Nov 20231.09001.09001.05001.05001.0500115,702
24 Nov 20231.07001.07001.03001.05001.0500155,699
23 Nov 20231.08001.08001.07001.07001.070087,565
22 Nov 20230.01975 Dividend
22 Nov 20231.10001.10001.09001.10001.0803287,225
21 Nov 20231.11001.11001.09001.09001.070473,223
20 Nov 20231.10001.11001.10001.11001.0901199,710
17 Nov 20231.12001.12001.10001.12001.0999209,322
16 Nov 20231.14001.14001.11001.12001.0999377,378
15 Nov 20231.14001.15001.14001.14001.1195475,208
14 Nov 20231.11001.13001.11001.12001.0999660,107
13 Nov 20231.14001.14001.11001.13001.1097191,458
10 Nov 20231.17001.17001.13001.13001.1097241,577
09 Nov 20231.18001.19001.17001.17001.149081,186
08 Nov 20231.19001.19001.17001.17001.1490390,555
07 Nov 20231.20001.20001.18001.18001.1588477,520
06 Nov 20231.22001.22001.19001.20001.178545,907
03 Nov 20231.21001.26001.21001.23001.2079178,081
02 Nov 20231.16001.22001.16001.22001.1981127,412
01 Nov 20231.17001.18001.16001.17001.149081,130
31 Oct 20231.16001.16001.11001.14001.1195287,497
30 Oct 20231.18001.18001.15001.15001.129467,357
27 Oct 20231.18001.19001.18001.19001.1686109,389
26 Oct 20231.18001.20001.17001.20001.1785111,319
25 Oct 20231.20001.20001.17001.17001.1490119,259
24 Oct 20231.20001.20001.19001.20001.178584,882
20 Oct 20231.22001.23001.20001.22001.1981163,792
19 Oct 20231.22001.25001.22001.25001.227632,757
18 Oct 20231.25001.25001.22001.22001.198198,069
17 Oct 20231.24001.25001.24001.25001.2276131,519
16 Oct 20231.26001.26001.23001.23001.207945,113
13 Oct 20231.26001.26001.22001.24001.2177161,316
12 Oct 20231.26001.27001.26001.26001.237453,374
11 Oct 20231.29001.29001.27001.27001.2472173,673
10 Oct 20231.28001.30001.28001.30001.2767119,423
09 Oct 20231.26001.28001.25001.28001.2570407,219
06 Oct 20231.26001.26001.26001.26001.2374177,957
05 Oct 20231.26001.27001.26001.27001.2472172,242
04 Oct 20231.26001.27001.25001.26001.2374210,390
03 Oct 20231.26001.26001.25001.26001.2374356,606
02 Oct 20231.27001.27001.25001.26001.237468,071
29 Sept 20231.25001.27001.25001.27001.247281,952
28 Sept 20231.25001.27001.25001.25001.227662,135
27 Sept 20231.28001.28001.25001.27001.2472114,443
26 Sept 20231.29001.29001.26001.29001.2668712,815
25 Sept 20231.28001.30001.26001.30001.276740,594
22 Sept 20231.28001.28001.25001.27001.2472133,292
21 Sept 20231.28001.29001.28001.28001.2570157,907
20 Sept 20231.23001.28001.23001.28001.2570115,858
19 Sept 20231.26001.26001.21001.21001.1883132,636
18 Sept 20231.26001.26001.25001.26001.237490,931
15 Sept 20231.26001.26001.24001.24001.2177319,205
14 Sept 20231.22001.26001.22001.26001.2374165,919
13 Sept 20231.22001.23001.20001.23001.2079211,892
12 Sept 20231.20001.21001.20001.21001.188330,801
11 Sept 20231.25001.26001.21001.21001.1883140,626
08 Sept 20231.26001.27001.26001.26001.2374143,959
07 Sept 20231.27001.27001.26001.26001.237470,305
06 Sept 20231.29001.29001.25001.27001.2472102,068
05 Sept 20230.01975 Dividend
05 Sept 20231.27001.30001.27001.29001.2474289,771
04 Sept 20231.30001.31001.26001.26001.2184110,534
01 Sept 20231.27001.27001.23001.26001.218438,275
31 Aug 20231.30001.30001.25001.25001.208847,947
30 Aug 20231.32001.32001.29001.29001.247466,585
29 Aug 20231.33001.33001.32001.32001.276575,025
28 Aug 20231.34001.34001.33001.34001.295843,168
25 Aug 20231.33001.33001.32001.33001.2861276,605
24 Aug 20231.35001.36001.32001.32001.2765207,076
23 Aug 20231.37001.37001.35001.37001.324818,045
22 Aug 20231.35001.36001.35001.35001.3055143,952
21 Aug 20231.34001.37001.32001.37001.324888,631
18 Aug 20231.32001.33001.32001.32001.276568,450
17 Aug 20231.32001.36001.32001.32001.276569,858
16 Aug 20231.36001.36001.33001.33001.286146,757
15 Aug 20231.35001.37001.33001.33001.2861114,198
14 Aug 20231.40001.40001.35001.35001.305530,031
11 Aug 20231.45001.45001.41001.43001.382858,149
10 Aug 20231.40001.42001.40001.41001.363577,570
09 Aug 20231.38001.41001.38001.40001.3538136,012
08 Aug 20231.44001.44001.38001.38001.33452,971,110
07 Aug 20231.44001.44001.42001.42001.373283,187
04 Aug 20231.45001.45001.43001.44001.392570,669
03 Aug 20231.40001.45001.40001.45001.4022262,318
02 Aug 20231.45001.45001.41001.41001.363580,865
01 Aug 20231.47001.49001.46001.47001.421587,004
31 Jul 20231.49001.49001.47001.49001.4408296,311
28 Jul 20231.45001.47001.45001.47001.421548,587
27 Jul 20231.47001.47001.46001.47001.4215100,731
26 Jul 20231.47001.47001.47001.47001.421566,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...