Insignia Financial Ltd. (ASX:IFL)
Australia · Delayed Price · Currency is AUD 4.510
+0.020 (0.45%)
Sep 3, 2025, 4:10 PM AEST
Insignia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.49 | 4.52 | 4.49 | 4.51 | 4.51 | 0.45% | 4,810,292 |
| Sep 2, 2025 | 4.49 | 4.51 | 4.49 | 4.49 | 4.49 | - | 758,943 |
| Sep 1, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.44% | 2,340,864 |
| Aug 29, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | 0.22% | 1,232,583 |
| Aug 28, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 1,240,738 |
| Aug 27, 2025 | 4.51 | 4.52 | 4.49 | 4.52 | 4.52 | 0.22% | 2,636,418 |
| Aug 26, 2025 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | 0.22% | 2,939,195 |
| Aug 25, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | - | 2,516,866 |
| Aug 22, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | - | 2,836,883 |
| Aug 21, 2025 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -0.22% | 7,706,635 |
| Aug 20, 2025 | 4.52 | 4.55 | 4.51 | 4.51 | 4.51 | - | 2,431,080 |
| Aug 19, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | - | 837,967 |
| Aug 18, 2025 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | - | 2,235,632 |
| Aug 15, 2025 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | - | 1,742,067 |
| Aug 14, 2025 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | 0.22% | 1,102,646 |
| Aug 13, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | - | 2,743,803 |
| Aug 12, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 3,868,810 |
| Aug 11, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 6,386,958 |
| Aug 8, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 1,651,477 |
| Aug 7, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | 0.22% | 2,107,987 |
| Aug 6, 2025 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | - | 4,967,228 |
| Aug 5, 2025 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | - | 2,449,844 |
| Aug 4, 2025 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | -0.22% | 3,798,082 |
| Aug 1, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | 0.22% | 1,553,257 |
| Jul 31, 2025 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | -0.22% | 1,428,833 |
| Jul 30, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 2,650,042 |
| Jul 29, 2025 | 4.49 | 4.52 | 4.49 | 4.50 | 4.50 | 0.22% | 3,833,361 |
| Jul 28, 2025 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.22% | 3,034,831 |
| Jul 25, 2025 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | - | 4,568,085 |
| Jul 24, 2025 | 4.49 | 4.52 | 4.49 | 4.50 | 4.50 | 0.45% | 5,779,008 |
| Jul 23, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 1.59% | 14,069,496 |
| Jul 22, 2025 | 4.51 | 4.56 | 4.36 | 4.41 | 4.41 | 12.21% | 21,254,951 |
| Jul 21, 2025 | 4.10 | 4.12 | 3.87 | 3.93 | 3.93 | -5.76% | 3,779,485 |
| Jul 18, 2025 | 4.07 | 4.23 | 4.02 | 4.17 | 4.17 | 5.84% | 3,695,047 |
| Jul 17, 2025 | 3.88 | 4.01 | 3.85 | 3.94 | 3.94 | 2.34% | 4,102,922 |
| Jul 16, 2025 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -2.53% | 1,694,465 |
| Jul 15, 2025 | 4.03 | 4.03 | 3.90 | 3.95 | 3.95 | -1.25% | 2,451,885 |
| Jul 14, 2025 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | - | 860,843 |
| Jul 11, 2025 | 3.95 | 4.02 | 3.93 | 4.00 | 4.00 | 1.78% | 1,993,847 |
| Jul 10, 2025 | 3.97 | 4.00 | 3.92 | 3.93 | 3.93 | -0.51% | 965,891 |
| Jul 9, 2025 | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | - | 870,652 |
| Jul 8, 2025 | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | -0.50% | 878,029 |
| Jul 7, 2025 | 3.98 | 3.99 | 3.94 | 3.97 | 3.97 | 1.53% | 1,153,803 |
| Jul 4, 2025 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | - | 1,192,233 |
| Jul 3, 2025 | 3.83 | 3.94 | 3.80 | 3.91 | 3.91 | 1.30% | 1,438,048 |
| Jul 2, 2025 | 3.83 | 3.96 | 3.80 | 3.86 | 3.86 | 1.05% | 1,955,574 |
| Jul 1, 2025 | 3.83 | 4.04 | 3.79 | 3.82 | 3.82 | 5.23% | 2,174,189 |
| Jun 30, 2025 | 3.65 | 3.68 | 3.57 | 3.63 | 3.63 | -1.09% | 1,240,648 |
| Jun 27, 2025 | 3.55 | 3.73 | 3.54 | 3.67 | 3.67 | 4.26% | 2,077,122 |
| Jun 26, 2025 | 3.56 | 3.57 | 3.49 | 3.52 | 3.52 | -1.40% | 1,505,113 |