Want to see NZ:IPL full AI Analyst Report?
Investore Property Ltd. (IPL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 201,893 | 0.95 |
| Oct 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 93,495 | 0.44 |
| Oct 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +1.52% | 93,718 | 0.44 |
| Oct 27, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 298,152 | 1.42 |
| Oct 26, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | +1.00% | 238,534 | 1.13 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | +0.50% | 183,686 | 0.87 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | +1.53% | 64,711 | 0.30 |
| Oct 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 197,115 | 0.93 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | +0.51% | 282,697 | 1.35 |
| Oct 16, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.50% | 131,646 | 0.61 |
| Oct 15, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 171,089 | 0.80 |
| Oct 14, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +4.08% | 107,550 | 0.50 |
| Oct 13, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 450,618 | 2.16 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | +0.00% | 340,052 | 1.66 |
| Oct 09, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 107,228 | 0.52 |
| Oct 08, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | +0.50% | 461,939 | 2.32 |
| Oct 07, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | +0.00% | 706,212 | 3.75 |
| Oct 06, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | +0.50% | 379,356 | 1.95 |
| Oct 05, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | +0.50% | 240,086 | 1.23 |
| Oct 02, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 122,025 | 0.62 |
| Oct 01, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 146,628 | 0.73 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | +0.00% | 418,816 | 2.16 |
| Sep 29, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | +0.00% | 168,883 | 0.87 |
| Sep 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | +0.50% | 83,528 | 0.43 |
| Sep 25, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | +1.00% | 257,801 | 1.33 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.48% | 107,162 | 0.56 |
| Sep 23, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.50% | 73,912 | 0.38 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 287,380 | 1.47 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 199,772 | 1.04 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +2.94% | 380,873 | 2.02 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.49% | 132,914 | 0.70 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 61,964 | 0.31 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | +0.00% | 60,182 | 0.29 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | +0.50% | 100,788 | 0.48 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 184,919 | 0.89 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 94,107 | 0.45 |
| Sep 09, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.99% | 77,072 | 0.37 |
| Sep 08, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.93% | 136,951 | 0.66 |
| Sep 07, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -0.96% | 96,707 | 0.47 |
| Sep 04, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +3.47% | 116,743 | 0.55 |
| Sep 03, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | +0.00% | 130,491 | 0.62 |
| Sep 02, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | +0.00% | 182,423 | 0.86 |
| Sep 01, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 160,621 | 0.76 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.47% | 191,440 | 0.91 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +1.44% | 80,449 | 0.38 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | +0.87% | 75,701 | 0.36 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | +0.00% | 96,825 | 0.44 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | +0.98% | 45,702 | 0.21 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.92% | 143,529 | 0.64 |
