Insignia Financial Ltd. (ASX:IFL)
Australia · Delayed Price · Currency is AUD 4.530
-0.020 (-0.44%)
Dec 1, 2025, 4:10 PM AEST
Insignia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 436,622 |
| Oct 16, 2025 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | - | 1,461,375 |
| Oct 15, 2025 | 4.48 | 4.51 | 4.47 | 4.51 | 4.51 | 0.67% | 3,941,423 |
| Oct 14, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | - | 1,155,940 |
| Oct 13, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | -0.22% | 1,044,525 |
| Oct 10, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | - | 647,478 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.48 | 4.49 | 4.49 | - | 2,282,195 |
| Oct 8, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 568,960 |
| Oct 7, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 533,490 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | - | 552,256 |
| Oct 3, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 747,149 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 772,873 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | 0.45% | 983,022 |
| Sep 30, 2025 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -0.22% | 1,111,662 |
| Sep 29, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 546,054 |
| Sep 26, 2025 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | 0.22% | 820,527 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 1,368,013 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.22% | 1,650,151 |
| Sep 23, 2025 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -0.22% | 1,091,518 |
| Sep 22, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 0.22% | 1,298,903 |