Australia markets closed

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5200+0.0600 (+2.44%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.50002.55002.47002.52002.52002,922,782
27 Mar 20242.50002.55002.47002.52002.52002,930,042
26 Mar 20242.46002.52002.45002.46002.46001,857,947
25 Mar 20242.50002.52502.45002.45002.45001,042,690
24 Mar 20242.48002.51002.45002.50002.50001,218,375
21 Mar 20242.45002.49002.44002.47002.47001,260,192
20 Mar 20242.48002.52002.44002.45002.45002,755,297
19 Mar 20242.48002.53002.44002.45002.45003,974,741
18 Mar 20242.40002.48002.38002.46002.46002,574,685
17 Mar 20242.33002.41002.33002.40002.40001,477,205
14 Mar 20242.32002.37002.29002.33002.33001,880,454
13 Mar 20242.38002.39002.33002.35002.35001,183,630
12 Mar 20242.39002.43002.38002.39002.39001,282,297
11 Mar 20242.35002.42002.35002.38002.38001,291,470
10 Mar 20242.40002.40002.35002.35002.35001,636,156
07 Mar 20242.41002.45502.40002.43002.43002,930,935
07 Mar 20240.093 Dividend
06 Mar 20242.49002.50002.45002.49002.39702,344,331
05 Mar 20242.46002.49002.42502.47002.37771,776,367
04 Mar 20242.43002.49502.40502.48002.38741,598,804
03 Mar 20242.42002.48002.40002.45002.35851,219,846
29 Feb 20242.41002.45002.37002.44002.34891,893,242
28 Feb 20242.40002.42502.37002.37002.28152,005,028
27 Feb 20242.49002.50002.39502.40002.31041,503,517
26 Feb 20242.53002.55002.46002.47002.37771,917,091
25 Feb 20242.59002.61002.52002.53002.43551,588,944
22 Feb 20242.52002.61002.50002.55002.45483,310,518
21 Feb 20242.45002.63002.41002.57002.47408,755,372
20 Feb 20242.26002.29502.25002.26002.17561,215,392
19 Feb 20242.28002.29002.25002.26002.1756742,808
18 Feb 20242.30002.32002.28002.28002.1948702,420
15 Feb 20242.32002.34002.29002.31002.22371,559,585
14 Feb 20242.23002.30002.23002.29002.20451,388,100
13 Feb 20242.20002.23502.20002.23002.14671,026,531
12 Feb 20242.24002.29002.24002.26002.17561,243,372
11 Feb 20242.30002.33002.20002.22002.13711,389,731
08 Feb 20242.24002.30002.23002.30002.21411,450,772
07 Feb 20242.18002.24002.18002.23002.1467820,070
06 Feb 20242.14002.19002.13002.18002.09861,230,705
05 Feb 20242.09002.12002.08002.12002.04085,998,547
04 Feb 20242.08002.11002.06002.11002.0312581,295
01 Feb 20242.09002.10002.06002.10002.02162,394,861
31 Jan 20242.12002.13002.05502.07001.99272,277,602
30 Jan 20242.11002.15002.09002.15002.06973,589,961
29 Jan 20242.12002.13002.09002.09002.01191,994,887
28 Jan 20242.17002.17502.04002.11002.03123,427,443
24 Jan 20242.22002.25002.17002.19002.10821,426,680
23 Jan 20242.23002.24002.19002.21002.1275898,193
22 Jan 20242.17002.23002.13502.21002.12751,607,536
21 Jan 20242.18002.19002.16002.17002.08901,245,991
18 Jan 20242.20002.24002.17002.17002.08901,266,511
17 Jan 20242.14002.18502.13002.17002.08901,296,786
16 Jan 20242.21002.21002.15002.17002.08901,950,977
15 Jan 20242.25002.27002.22002.24002.15631,072,604
14 Jan 20242.31002.34002.27502.27502.1900321,436
11 Jan 20242.37002.38002.31002.31002.22371,574,530
10 Jan 20242.42002.47002.38002.38002.29111,808,949
09 Jan 20242.50002.50002.45002.49002.39701,506,570
08 Jan 20242.51002.51002.47002.49002.3970747,276
07 Jan 20242.45002.51002.43002.45002.35851,466,061
04 Jan 20242.49002.56002.48002.48002.38741,732,330
03 Jan 20242.37002.50002.36002.49002.39701,946,893
02 Jan 20242.34002.37002.34002.35002.2622963,387
01 Jan 20242.35002.37502.34002.35002.2622486,988
28 Dec 20232.38002.40002.33502.34002.2526741,311
27 Dec 20232.39002.39002.37002.39002.3007485,681
26 Dec 20232.32002.35002.31002.34002.2526632,920
21 Dec 20232.30002.30002.27002.29002.2045561,251
20 Dec 20232.33002.33502.27002.30002.21411,316,675
19 Dec 20232.33002.34002.29002.33002.24301,254,343
18 Dec 20232.27002.30002.23002.28002.19481,019,453
17 Dec 20232.26002.27002.23002.25002.16601,688,225
14 Dec 20232.27002.30502.26002.29002.20453,384,605
13 Dec 20232.21002.23002.18002.23002.14671,918,736
12 Dec 20232.17002.18002.14002.16002.07931,450,635
11 Dec 20232.18002.20002.16002.18002.09861,673,607
10 Dec 20232.16002.20002.15502.17002.08902,461,792
07 Dec 20232.16002.21002.14002.19002.10821,578,716
06 Dec 20232.13002.20002.12002.20002.11784,484,706
05 Dec 20232.10002.15002.09002.13002.05043,531,254
04 Dec 20232.16002.19002.06002.08002.00233,195,123
03 Dec 20232.13002.17002.11502.17002.08901,546,813
30 Nov 20232.10002.11002.07002.10002.02161,235,517
29 Nov 20232.12002.12002.07502.11002.03125,589,769
28 Nov 20232.14002.15002.08002.11002.03121,750,427
27 Nov 20232.10002.15002.10002.13002.0504564,105
26 Nov 20232.15002.15002.09002.11002.0312848,931
23 Nov 20232.06002.14002.06002.13002.05041,447,658
22 Nov 20232.05002.07502.04002.07001.99272,438,461
21 Nov 20232.08002.10002.05002.05001.97341,007,167
20 Nov 20232.07002.11002.04002.11002.03121,713,635
19 Nov 20232.10002.10002.05502.06001.98311,799,689
16 Nov 20232.07002.10002.05502.08002.00232,092,524
15 Nov 20232.13002.13502.06002.07001.99272,794,222
14 Nov 20232.11002.11002.11002.11002.0312-
13 Nov 20232.08002.11002.07002.11002.03121,068,618
12 Nov 20232.11002.12002.06002.07001.99272,202,050
09 Nov 20232.15002.18002.13002.13002.05041,283,048
08 Nov 20232.22002.22002.17002.18002.09863,259,006
07 Nov 20232.21002.24002.16502.20002.11782,035,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...