Insignia Financial Ltd. (ASX:IFL)
Australia · Delayed Price · Currency is AUD 4.560
-0.010 (-0.22%)
At close: Dec 31, 2025
Insignia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 4.54 | 4.55 | 4.51 | 4.53 | 4.53 | -0.22% | 1,363,421 |
| Nov 24, 2025 | 4.55 | 4.56 | 4.53 | 4.54 | 4.54 | 0.44% | 930,975 |
| Nov 21, 2025 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 1,702,445 |
| Nov 20, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | - | 594,211 |
| Nov 19, 2025 | 4.55 | 4.56 | 4.54 | 4.55 | 4.55 | - | 377,477 |
| Nov 18, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.87% | 634,937 |
| Nov 17, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 726,946 |
| Nov 14, 2025 | 4.58 | 4.59 | 4.56 | 4.56 | 4.56 | -0.87% | 636,056 |
| Nov 13, 2025 | 4.60 | 4.62 | 4.59 | 4.60 | 4.60 | - | 1,043,766 |
| Nov 12, 2025 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -0.65% | 1,618,538 |
| Nov 11, 2025 | 4.62 | 4.64 | 4.60 | 4.63 | 4.63 | 0.43% | 1,958,711 |
| Nov 10, 2025 | 4.59 | 4.64 | 4.59 | 4.61 | 4.61 | 0.44% | 961,678 |
| Nov 7, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.44% | 505,146 |
| Nov 6, 2025 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | 0.22% | 7,011,061 |
| Nov 5, 2025 | 4.56 | 4.57 | 4.54 | 4.56 | 4.56 | - | 1,861,873 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 495,122 |
| Nov 3, 2025 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 0.22% | 1,086,146 |
| Oct 31, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 0.22% | 1,373,203 |
| Oct 30, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.22% | 1,291,897 |
| Oct 29, 2025 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | 0.22% | 7,993,057 |
| Oct 28, 2025 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | - | 3,832,984 |
| Oct 27, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -0.22% | 1,131,948 |
| Oct 24, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.22% | 1,187,149 |
| Oct 23, 2025 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | - | 820,123 |
| Oct 22, 2025 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | - | 1,095,061 |
| Oct 21, 2025 | 4.50 | 4.51 | 4.49 | 4.51 | 4.51 | 0.22% | 776,943 |
| Oct 20, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | - | 850,051 |