Australia markets closed

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3400-0.1200 (-4.88%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.35002.37002.30502.34002.34002,001,356
24 Apr 20242.43002.48002.43002.46002.46001,336,667
23 Apr 20242.36002.41502.36002.40002.40001,156,404
22 Apr 20242.33002.37002.33002.35002.35001,313,293
19 Apr 20242.36002.38002.29002.30002.30002,306,136
18 Apr 20242.36002.42002.36002.39002.3900635,361
17 Apr 20242.38002.44002.36502.38002.3800940,677
16 Apr 20242.45002.45502.38002.38002.38001,897,318
15 Apr 20242.49002.51002.46002.48002.48001,089,624
12 Apr 20242.51002.54002.49002.50002.50001,166,879
11 Apr 20242.49002.52002.49002.52002.5200975,095
10 Apr 20242.54002.58002.52002.56002.56001,610,437
09 Apr 20242.54002.54002.49002.51002.51001,003,271
08 Apr 20242.49002.51002.47502.50002.5000917,652
05 Apr 20242.45002.49002.45002.47002.4700901,124
04 Apr 20242.46002.49502.45002.46002.46001,011,327
03 Apr 20242.43002.50002.43002.44002.44001,149,096
02 Apr 20242.51002.51002.46002.46002.46001,213,038
28 Mar 20242.50002.55002.47002.52002.52002,930,042
27 Mar 20242.46002.52002.45002.46002.46001,857,947
26 Mar 20242.50002.52502.45002.45002.45001,042,690
25 Mar 20242.48002.51002.45002.50002.50001,218,375
22 Mar 20242.45002.49002.44002.47002.47001,260,192
21 Mar 20242.48002.52002.44002.45002.45002,755,297
20 Mar 20242.48002.53002.44002.45002.45003,974,741
19 Mar 20242.40002.48002.38002.46002.46002,574,685
18 Mar 20242.33002.41002.33002.40002.40001,477,205
15 Mar 20242.32002.37002.29002.33002.33001,880,454
14 Mar 20242.38002.39002.33002.35002.35001,183,630
13 Mar 20242.39002.43002.38002.39002.39001,282,297
12 Mar 20242.35002.42002.35002.38002.38001,291,470
11 Mar 20242.40002.40002.35002.35002.35001,636,156
08 Mar 20242.41002.45502.40002.43002.43002,930,935
08 Mar 20240.093 Dividend
07 Mar 20242.49002.50002.45002.49002.39702,344,331
06 Mar 20242.46002.49002.42502.47002.37771,776,367
05 Mar 20242.43002.49502.40502.48002.38741,598,804
04 Mar 20242.42002.48002.40002.45002.35851,219,846
01 Mar 20242.41002.45002.37002.44002.34891,893,242
29 Feb 20242.40002.42502.37002.37002.28152,005,028
28 Feb 20242.49002.50002.39502.40002.31041,503,517
27 Feb 20242.53002.55002.46002.47002.37771,917,091
26 Feb 20242.59002.61002.52002.53002.43551,588,944
23 Feb 20242.52002.61002.50002.55002.45483,310,518
22 Feb 20242.45002.63002.41002.57002.47408,755,372
21 Feb 20242.26002.29502.25002.26002.17561,215,392
20 Feb 20242.28002.29002.25002.26002.1756742,808
19 Feb 20242.30002.32002.28002.28002.1948702,420
16 Feb 20242.32002.34002.29002.31002.22371,559,585
15 Feb 20242.23002.30002.23002.29002.20451,388,100
14 Feb 20242.20002.23502.20002.23002.14671,026,531
13 Feb 20242.24002.29002.24002.26002.17561,243,372
12 Feb 20242.30002.33002.20002.22002.13711,389,731
09 Feb 20242.24002.30002.23002.30002.21411,450,772
08 Feb 20242.18002.24002.18002.23002.1467820,070
07 Feb 20242.14002.19002.13002.18002.09861,230,705
06 Feb 20242.09002.12002.08002.12002.04085,998,547
05 Feb 20242.08002.11002.06002.11002.0312581,295
02 Feb 20242.09002.10002.06002.10002.02162,394,861
01 Feb 20242.12002.13002.05502.07001.99272,277,602
31 Jan 20242.11002.15002.09002.15002.06973,589,961
30 Jan 20242.12002.13002.09002.09002.01191,994,887
29 Jan 20242.17002.17502.04002.11002.03123,427,443
25 Jan 20242.22002.25002.17002.19002.10821,426,680
24 Jan 20242.23002.24002.19002.21002.1275898,193
23 Jan 20242.17002.23002.13502.21002.12751,607,536
22 Jan 20242.18002.19002.16002.17002.08901,245,991
19 Jan 20242.20002.24002.17002.17002.08901,266,511
18 Jan 20242.14002.18502.13002.17002.08901,296,786
17 Jan 20242.21002.21002.15002.17002.08901,950,977
16 Jan 20242.25002.27002.22002.24002.15631,072,604
15 Jan 20242.31002.34002.27502.27502.1900321,436
12 Jan 20242.37002.38002.31002.31002.22371,574,530
11 Jan 20242.42002.47002.38002.38002.29111,808,949
10 Jan 20242.50002.50002.45002.49002.39701,506,570
09 Jan 20242.51002.51002.47002.49002.3970747,276
08 Jan 20242.45002.51002.43002.45002.35851,466,061
05 Jan 20242.49002.56002.48002.48002.38741,732,330
04 Jan 20242.37002.50002.36002.49002.39701,946,893
03 Jan 20242.34002.37002.34002.35002.2622963,387
02 Jan 20242.35002.37502.34002.35002.2622486,988
29 Dec 20232.38002.40002.33502.34002.2526741,311
28 Dec 20232.39002.39002.37002.39002.3007485,681
27 Dec 20232.32002.35002.31002.34002.2526632,920
22 Dec 20232.30002.30002.27002.29002.2045561,251
21 Dec 20232.33002.33502.27002.30002.21411,316,675
20 Dec 20232.33002.34002.29002.33002.24301,254,343
19 Dec 20232.27002.30002.23002.28002.19481,019,453
18 Dec 20232.26002.27002.23002.25002.16601,688,225
15 Dec 20232.27002.30502.26002.29002.20453,384,605
14 Dec 20232.21002.23002.18002.23002.14671,918,736
13 Dec 20232.17002.18002.14002.16002.07931,450,635
12 Dec 20232.18002.20002.16002.18002.09861,673,607
11 Dec 20232.16002.20002.15502.17002.08902,461,792
08 Dec 20232.16002.21002.14002.19002.10821,578,716
07 Dec 20232.13002.20002.12002.20002.11784,484,706
06 Dec 20232.10002.15002.09002.13002.05043,531,254
05 Dec 20232.16002.19002.06002.08002.00233,195,123
04 Dec 20232.13002.17002.11502.17002.08901,546,813
01 Dec 20232.10002.11002.07002.10002.02161,235,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...