Australia markets closed

Insignia Financial Ltd. (IFL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.3283-0.1367 (-5.55%)
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.36002.37002.31002.33502.3350374,663
24 Apr 20242.43002.48002.43002.46502.4650361,034
23 Apr 20242.39002.41002.37502.40002.4000175,160
22 Apr 20242.33002.36502.33002.34002.3400236,065
19 Apr 20242.37002.38002.29502.31002.3100603,471
18 Apr 20242.36002.42002.36002.38502.3850127,151
17 Apr 2024------
16 Apr 20242.45502.45502.38002.38002.3800454,634
15 Apr 20242.50002.50002.46002.48002.4800218,846
12 Apr 20242.53002.54002.49502.51002.5100158,187
11 Apr 20242.51002.52002.50002.51002.5100201,082
10 Apr 20242.54002.58002.54002.57002.5700276,144
09 Apr 20242.52002.52502.49002.51502.5150328,684
08 Apr 20242.49002.51502.47502.50002.5000195,989
05 Apr 20242.46002.48502.45002.47002.4700153,555
04 Apr 20242.47002.49002.45002.46002.4600212,011
03 Apr 20242.43002.49502.43002.44502.4450231,437
02 Apr 20242.50002.51002.46002.47502.4750188,992
28 Mar 20242.45002.54502.45002.53002.5300380,645
27 Mar 20242.47002.51502.45002.46002.4600371,133
26 Mar 20242.50002.52002.45002.45002.4500203,775
25 Mar 20242.48002.51002.45502.50002.5000385,057
22 Mar 20242.45002.49002.44002.47502.4750303,135
21 Mar 20242.47002.52002.44002.46002.4600664,038
20 Mar 20242.49002.52502.44502.45002.45002,902,000
19 Mar 20242.40002.47002.40002.47002.4700376,794
18 Mar 20242.35002.41002.34502.40002.4000224,309
15 Mar 20242.31002.37002.29002.34002.34001,373,896
14 Mar 20242.38502.38502.33502.35002.3500233,050
13 Mar 20242.38002.43002.38002.39002.3900415,183
12 Mar 20242.37002.41502.37002.38502.3850754,360
11 Mar 20242.38002.40002.35002.36002.3600383,701
08 Mar 20242.41002.45002.40002.44002.4400832,678
08 Mar 20240.093 Dividend
07 Mar 20242.49002.50002.44502.49002.3970549,347
06 Mar 20242.44502.49002.42502.48002.3874271,381
05 Mar 20242.43002.50002.41002.48502.3922203,596
04 Mar 20242.42002.47502.42002.46002.3681256,361
01 Mar 20242.41002.45002.37502.44002.3489298,225
29 Feb 20242.40002.42502.37002.38002.2911211,929
28 Feb 20242.49002.49002.39002.40502.3152350,537
27 Feb 20242.53502.54502.46002.47502.3826375,416
26 Feb 20242.59002.61002.52002.54002.4451563,306
23 Feb 20242.50002.60002.50002.53002.4355651,809
22 Feb 20242.43502.63002.42502.57002.4740717,201
21 Feb 20242.26002.29002.26002.27002.1852207,286
20 Feb 20242.27502.29002.25502.28002.1948189,119
19 Feb 20242.31002.31002.28002.28002.1948224,705
16 Feb 20242.32002.34002.29002.31002.2237345,495
15 Feb 20242.26002.30002.25502.28002.1948275,865
14 Feb 20242.21502.23502.21002.22502.1419382,429
13 Feb 20242.24002.29002.24002.25502.1708348,607
12 Feb 20242.29002.33002.20002.21002.1275359,962
09 Feb 20242.26002.30002.25002.29502.2093377,402
08 Feb 20242.18002.23502.18002.22002.1371537,270
07 Feb 20242.14502.19002.13002.19002.1082536,080
06 Feb 20242.09002.11002.08002.11002.0312439,127
05 Feb 20242.09002.11002.07502.11002.0312124,818
02 Feb 20242.08502.10002.06502.09502.0168358,734
01 Feb 20242.13002.13002.05502.07001.99271,033,794
31 Jan 20242.10002.15002.09502.15002.0697401,647
30 Jan 20242.11502.12002.09002.10002.0216282,249
29 Jan 20242.16502.16502.04002.10002.0216612,635
25 Jan 20242.23502.25002.17502.18002.0986306,114
24 Jan 20242.21002.23502.19002.21002.1275342,493
23 Jan 20242.16502.23002.13502.22002.13713,157,205
22 Jan 20242.17002.19002.16002.16002.0793399,337
19 Jan 20242.21002.24002.17002.17502.0938307,837
18 Jan 2024------
17 Jan 20242.19002.21002.15502.17002.0890402,516
16 Jan 20242.25002.27002.22002.24002.1563438,257
15 Jan 20242.34002.34002.24002.28002.1948493,204
12 Jan 20242.37002.38002.32002.32002.2333257,673
11 Jan 20242.41502.46502.38002.39002.3007462,531
10 Jan 20242.49002.50002.45002.49502.4018303,222
09 Jan 20242.48002.49502.47002.49002.3970210,449
08 Jan 20242.46002.50502.43002.45002.3585345,239
05 Jan 20242.50002.55502.48002.48502.3922467,879
04 Jan 20242.36502.50002.36002.50002.4066406,763
03 Jan 20242.34502.37002.34002.35002.2622231,643
02 Jan 20242.35502.37502.34002.35502.2670145,453
29 Dec 20232.37002.40002.33502.34002.2526173,396
28 Dec 20232.38002.39002.37002.37002.2815230,096
27 Dec 20232.31002.35002.31002.35002.2622167,228
22 Dec 20232.29002.30002.27002.28502.1997153,702
21 Dec 20232.32002.33502.27502.30002.2141307,676
20 Dec 20232.33002.34002.29002.33002.2430669,831
19 Dec 20232.26002.30002.23002.29002.2045620,857
18 Dec 20232.27002.27002.23002.25002.1660388,364
15 Dec 20232.27002.30502.26002.29002.2045665,602
14 Dec 2023------
13 Dec 20232.17002.18002.14002.16002.0793615,253
12 Dec 20232.17002.20002.16002.17502.09381,450,654
11 Dec 20232.18002.21002.16002.18002.0986620,152
08 Dec 20232.17002.20502.14002.19002.1082403,488
07 Dec 20232.12002.20002.12002.18002.0986659,123
06 Dec 20232.11002.14502.11002.13502.0553678,763
05 Dec 20232.18002.18002.06502.08002.0023619,368
04 Dec 20232.13502.17002.11502.17002.0890353,116
01 Dec 20232.11002.11002.07502.10002.0216425,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...