Skip to search.
 All Ordinaries Down1.52%

More On IFL.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


IOOF Holdings Limited (IFL.AX)

-ASX

8.32 Down 0.20(2.35%) 24 May 16:10

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 May 20138.558.598.238.32862,5008.32
23 May 20138.728.808.498.52657,1008.52
22 May 20138.808.848.708.83534,0008.83
21 May 20138.898.908.698.80307,8008.80
20 May 20138.838.958.808.89517,1008.89
17 May 20138.678.868.598.80620,4008.80
16 May 20138.968.998.538.60898,2008.60
15 May 20139.009.148.908.94485,7008.94
14 May 20138.699.078.678.971,009,5008.97
13 May 20138.588.888.578.71541,4008.71
10 May 20138.768.918.598.61831,9008.61
9 May 20138.828.968.758.75655,5008.75
8 May 20138.868.968.818.88595,8008.88
7 May 20138.788.928.728.86954,7008.86
6 May 20138.888.928.758.78300,8008.78
3 May 20138.838.928.738.78204,0008.78
2 May 20138.918.928.748.80274,7008.80
1 May 20138.858.998.838.92372,4008.92
30 Apr 20138.788.888.768.82495,0008.82
29 Apr 20138.708.878.708.77200,9008.77
26 Apr 20138.838.898.708.76364,3008.76
25 Apr 20138.838.838.838.8308.83
24 Apr 20138.698.888.528.83646,5008.83
23 Apr 20138.728.778.628.64276,1008.64
22 Apr 20138.688.748.608.72338,3008.72
19 Apr 20138.658.788.538.58483,7008.58
18 Apr 20138.728.768.618.65775,2008.65
17 Apr 20138.648.838.618.77442,6008.77
16 Apr 20138.558.778.538.59558,6008.59
15 Apr 20138.688.708.468.56359,5008.56
12 Apr 20138.778.848.678.68409,1008.68
11 Apr 20138.748.848.628.701,208,6008.70
10 Apr 20138.308.648.278.561,235,2008.56
9 Apr 20138.218.428.218.38725,4008.38
8 Apr 20138.158.258.098.23585,8008.23
5 Apr 20138.128.298.088.15926,6008.15
4 Apr 20138.308.368.098.14812,3008.14
3 Apr 20138.488.508.308.37740,5008.37
2 Apr 20138.438.528.348.38772,6008.38
1 Apr 20138.308.308.308.3008.30
29 Mar 20138.308.308.308.3008.30
28 Mar 20138.278.368.208.30502,3008.30
27 Mar 20138.238.428.128.39562,8008.39
26 Mar 20138.198.318.058.262,198,8008.26
25 Mar 20138.028.208.028.19577,2008.19
22 Mar 20137.938.197.938.08825,5008.08
21 Mar 20138.008.067.888.03948,3008.03
20 Mar 20137.918.007.747.97744,0007.97
19 Mar 20137.808.097.807.972,179,2007.97
18 Mar 20137.917.947.707.71591,0007.71
15 Mar 20137.758.027.747.941,002,8007.94
14 Mar 20137.958.017.807.80644,6007.80
13 Mar 20138.138.147.877.97505,3007.97
12 Mar 20138.178.288.118.14447,6008.14
11 Mar 20138.178.188.128.16291,5008.16
8 Mar 20138.168.248.108.13337,1008.13
7 Mar 20138.258.378.078.13865,1008.13
07/03/20130.195 Dividend
6 Mar 20138.298.498.298.48432,4008.28
5 Mar 20138.378.508.308.34975,4008.15
4 Mar 20138.158.318.108.16376,4007.97
1 Mar 20138.258.288.158.24446,4008.05
28 Feb 20138.208.308.078.26694,2008.07
27 Feb 20138.058.198.048.06327,8007.87
26 Feb 20138.158.318.018.06674,9007.87
25 Feb 20138.138.438.138.22485,3008.03
22 Feb 20138.178.538.108.301,155,7008.11
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.