Insignia Financial Ltd. (ASX:IFL)
Australia flag Australia · Delayed Price · Currency is AUD
4.490
+0.010 (0.22%)
Sep 26, 2025, 4:10 PM AEST

Insignia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.494.504.484.494.490.22%462,517
Sep 25, 20254.504.504.484.484.48-1,368,013
Sep 24, 20254.504.504.484.484.48-0.22%1,650,151
Sep 23, 20254.514.514.494.494.49-0.22%1,091,518
Sep 22, 20254.504.514.504.504.500.22%1,298,903
Sep 19, 20254.524.524.494.494.49-0.44%3,924,192
Sep 18, 20254.514.524.514.514.51-898,828
Sep 17, 20254.514.524.514.514.51-0.22%992,833
Sep 16, 20254.524.524.504.524.520.22%1,251,112
Sep 15, 20254.504.514.504.514.510.22%1,684,079
Sep 12, 20254.514.524.504.504.50-0.22%1,736,718
Sep 11, 20254.504.514.504.514.510.22%1,222,550
Sep 10, 20254.514.524.504.504.50-0.22%1,583,344
Sep 9, 20254.504.514.494.514.510.22%2,703,925
Sep 8, 20254.504.514.494.504.50-0.44%2,358,674
Sep 5, 20254.524.524.504.524.52-1,948,552
Sep 4, 20254.504.524.504.524.520.22%1,890,882
Sep 3, 20254.494.524.494.514.510.45%4,810,292
Sep 2, 20254.494.514.494.494.49-758,943
Sep 1, 20254.514.524.484.494.49-0.44%2,340,864
Aug 29, 20254.514.524.514.514.510.22%1,232,583
Aug 28, 20254.514.524.504.504.50-0.44%1,240,738
Aug 27, 20254.514.524.494.524.520.22%2,636,418
Aug 26, 20254.514.524.504.514.510.22%2,939,195
Aug 25, 20254.514.524.504.504.50-2,516,866
Aug 22, 20254.514.524.504.504.50-2,836,883
Aug 21, 20254.524.524.494.504.50-0.22%7,706,635
Aug 20, 20254.524.554.514.514.51-2,431,080
Aug 19, 20254.524.524.514.514.51-837,967
Aug 18, 20254.514.524.504.514.51-2,235,632
Aug 15, 20254.514.514.504.514.51-1,742,067
Aug 14, 20254.514.514.504.514.510.22%1,102,646
Aug 13, 20254.514.524.504.504.50-2,743,803
Aug 12, 20254.504.514.504.504.50-3,868,810
Aug 11, 20254.504.514.504.504.50-6,386,958
Aug 8, 20254.514.514.504.504.50-1,651,477
Aug 7, 20254.504.514.494.504.500.22%2,107,987
Aug 6, 20254.504.514.494.494.49-4,967,228
Aug 5, 20254.514.514.494.494.49-2,449,844
Aug 4, 20254.504.514.494.494.49-0.22%3,798,082
Aug 1, 20254.504.514.494.504.500.22%1,553,257
Jul 31, 20254.504.524.494.494.49-0.22%1,428,833
Jul 30, 20254.504.524.504.504.50-2,650,042
Jul 29, 20254.494.524.494.504.500.22%3,833,361
Jul 28, 20254.524.524.494.494.49-0.22%3,034,831
Jul 25, 20254.504.524.494.504.50-4,568,085
Jul 24, 20254.494.524.494.504.500.45%5,779,008
Jul 23, 20254.454.484.454.484.481.59%14,069,496
Jul 22, 20254.514.564.364.414.4112.21%21,254,951
Jul 21, 20254.104.123.873.933.93-5.76%3,779,485