Insignia Financial Ltd. (ASX:IFL)
Australia · Delayed Price · Currency is AUD 4.600
-0.020 (-0.43%)
Feb 10, 2026, 4:10 PM AEST
Insignia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 1.54% | 8,292,351 |
| Feb 6, 2026 | 4.64 | 4.64 | 4.52 | 4.55 | 4.55 | -1.94% | 2,046,297 |
| Feb 5, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.22% | 1,024,291 |
| Feb 4, 2026 | 4.65 | 4.66 | 4.64 | 4.65 | 4.65 | - | 1,193,617 |
| Feb 3, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 1,602,054 |
| Feb 2, 2026 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 1,106,666 |
| Jan 30, 2026 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | 0.22% | 2,097,732 |
| Jan 29, 2026 | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | -0.64% | 2,613,770 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | - | 1,439,142 |
| Jan 27, 2026 | 4.67 | 4.68 | 4.67 | 4.67 | 4.67 | - | 490,139 |
| Jan 23, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.21% | 1,803,345 |
| Jan 22, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | - | 4,466,924 |
| Jan 21, 2026 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 1,225,793 |
| Jan 20, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 4,108,998 |
| Jan 19, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 701,639 |
| Jan 16, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 474,136 |
| Jan 15, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 434,204 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | - | 894,241 |
| Jan 13, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 724,631 |
| Jan 12, 2026 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.22% | 406,965 |
| Jan 9, 2026 | 4.62 | 4.65 | 4.62 | 4.63 | 4.63 | 0.22% | 662,671 |
| Jan 8, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | - | 816,183 |
| Jan 7, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | 0.22% | 909,360 |
| Jan 6, 2026 | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | 0.66% | 586,559 |
| Jan 5, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 1,007,158 |
| Jan 2, 2026 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.22% | 252,024 |
| Dec 31, 2025 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | -0.22% | 386,151 |
| Dec 30, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.66% | 453,864 |
| Dec 29, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 347,663 |
| Dec 24, 2025 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | - | 1,161,101 |
| Dec 23, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | - | 459,024 |
| Dec 22, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | 0.44% | 1,584,513 |
| Dec 19, 2025 | 4.55 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 2,388,562 |
| Dec 18, 2025 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.44% | 1,164,539 |
| Dec 17, 2025 | 4.57 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 1,071,610 |
| Dec 16, 2025 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | 0.22% | 847,466 |
| Dec 15, 2025 | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | - | 765,430 |
| Dec 12, 2025 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | -0.22% | 378,694 |
| Dec 11, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 646,460 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | - | 1,075,781 |
| Dec 9, 2025 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | -0.22% | 2,137,336 |
| Dec 8, 2025 | 4.52 | 4.56 | 4.52 | 4.55 | 4.55 | -0.44% | 900,566 |
| Dec 5, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 0.22% | 614,667 |
| Dec 4, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.22% | 662,121 |
| Dec 3, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | 0.88% | 854,810 |
| Dec 2, 2025 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | - | 1,933,055 |
| Dec 1, 2025 | 4.52 | 4.59 | 4.51 | 4.53 | 4.53 | -0.44% | 2,212,762 |
| Nov 28, 2025 | 4.56 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 928,271 |
| Nov 27, 2025 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.66% | 1,597,441 |
| Nov 26, 2025 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | 0.44% | 1,119,082 |