Insignia Financial Ltd (IFL)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 6.62100456621 | 4.38 | 4.835 | 3.97 | 2716128 | 4.19706558 | DE |
| 4 | 0.05 | 1.08225108225 | 4.62 | 4.835 | 2.9 | 2615418 | 4.45555839 | DE |
| 12 | 1.62 | 53.1147540984 | 3.05 | 4.835 | 2.4 | 3141793 | 4.2046096 | DE |
| 26 | 2.37 | 103.043478261 | 2.3 | 4.835 | 2.1 | 2708933 | 3.63152358 | DE |
| 52 | 2.21 | 89.837398374 | 2.46 | 4.835 | 1.75 | 2319581 | 3.12467478 | DE |
| 156 | 1.05 | 29.0055248619 | 3.62 | 7.4 | 1.75 | 2009674 | 2.96721353 | DE |
| 260 | -0.89 | -16.0071942446 | 5.56 | 8.84 | 1.75 | 2251140 | 3.35468291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4.67 | 0.41 | 9.62 | 4.75 | 4.835 | 4.67 | 8550273 |
| 1741238100 | 4.26 | 0.03 | 0.71 | 4.2 | 4.275 | 4.2 | 1618273 |
| 1741151700 | 4.23 | 0.21 | 5.22 | 3.98 | 4.24 | 3.97 | 2935702 |
| 1741065300 | 4.0199999 | -0.23 | -5.41 | 4.25 | 4.25 | 4.0199999 | 3587994 |
| 1740978900 | 4.25 | -0.01 | -0.23 | 4.24 | 4.325 | 4.23 | 1474262 |
| 1740719700 | 4.26 | -0.06 | -1.39 | 4.32 | 4.325 | 4.23 | 3761970 |
| 1740633300 | 4.32 | -0.05 | -1.14 | 4.38 | 4.4 | 4.3 | 1820710 |
| 1740546900 | 4.37 | -0.06 | -1.35 | 4.43 | 4.44 | 4.36 | 2760803 |
| 1740460500 | 4.43 | 0.06 | 1.37 | 4.38 | 4.46 | 4.38 | 1508495 |
| 1740374100 | 4.37 | -0.11 | -2.46 | 4.5 | 4.5 | 4.37 | 3720175 |
| 1740114900 | 4.48 | -0.1 | -2.18 | 4.57 | 4.58 | 2.9 | 4209667 |
| 1740028500 | 4.58 | -0.04 | -0.76 | 4.61 | 4.63 | 4.48 | 6904405 |
| 1739942100 | 4.615 | -0.02 | -0.32 | 4.63 | 4.635 | 4.605 | 1644931 |
| 1739855700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.66 | 4.62 | 1656922 |
| 1739769300 | 4.64 | 0.02 | 0.43 | 4.62 | 4.65 | 4.605 | 1542246 |
| 1739510100 | 4.62 | 0 | 0.00 | 4.6 | 4.64 | 4.6 | 2244907 |
| 1739423700 | 4.62 | 0.03 | 0.54 | 4.6 | 4.64 | 4.595 | 3390240 |
| 1739337300 | 4.595 | -0.02 | -0.33 | 4.61 | 4.62 | 4.58 | 2022355 |
| 1739250900 | 4.61 | 0 | 0.00 | 4.61 | 4.62 | 4.605 | 800014 |
| 1739164500 | 4.61 | -0.01 | -0.22 | 4.62 | 4.655 | 4.6 | 1754032 |
| 1738905300 | 4.62 | 0.02 | 0.43 | 4.6 | 4.65 | 4.6 | 2135892 |
| 1738818900 | 4.6 | -0.01 | -0.22 | 4.62 | 4.64 | 4.6 | 2432633 |
| 1738732500 | 4.61 | 0.27 | 6.22 | 4.55 | 4.65 | 4.54 | 11975854 |
| 1738646100 | 4.34 | -0.02 | -0.46 | 4.4 | 4.42 | 4.33 | 4006617 |
| 1738559700 | 4.36 | -0.06 | -1.36 | 4.42 | 4.43 | 4.34 | 3429426 |
| 1738300500 | 4.42 | -0.08 | -1.67 | 4.5 | 4.5199999 | 4.42 | 5094078 |
| 1738214100 | 4.495 | 0.01 | 0.33 | 4.48 | 4.51 | 4.48 | 2858961 |
| 1738127700 | 4.48 | -0.05 | -1.10 | 4.53 | 4.55 | 4.44 | 4256467 |
| 1738041300 | 4.53 | -0.03 | -0.66 | 4.55 | 4.57 | 4.51 | 1863360 |
| 1737695700 | 4.5599999 | 0.05 | 1.11 | 4.53 | 4.61 | 4.5199999 | 2774801 |
| 1737609300 | 4.51 | 0.09 | 2.04 | 4.5 | 4.55 | 4.49 | 2823153 |
| 1737522900 | 4.42 | -0.03 | -0.67 | 4.46 | 4.46 | 4.41 | 3221273 |
| 1737436500 | 4.45 | 0.02 | 0.45 | 4.43 | 4.475 | 4.42 | 1621386 |
| 1737350100 | 4.43 | 0 | 0.00 | 4.43 | 4.5 | 4.41 | 2462258 |
| 1737090900 | 4.43 | 0.27 | 6.49 | 4.33 | 4.44 | 2.5099999 | 7469928 |
| 1737004500 | 4.16 | 0 | 0.00 | 4.2 | 4.2 | 4.13 | 1840940 |
| 1736918100 | 4.16 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 1733316 |
| 1736831700 | 4.21 | -0.02 | -0.47 | 4.22 | 4.23 | 4.2 | 3458043 |
| 1736745300 | 4.23 | 0.1 | 2.42 | 4.18 | 4.25 | 4.18 | 6023747 |
| 1736486100 | 4.13 | 0.11 | 2.74 | 4.09 | 4.14 | 4.05 | 2669150 |
| 1736399700 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.12 | 3.99 | 2916628 |
| 1736313300 | 4.08 | -0.02 | -0.49 | 4.08 | 4.13 | 4.07 | 2028603 |
| 1736226900 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 3.99 | 3117919 |
| 1736140500 | 4.05 | 0.51 | 14.25 | 3.84 | 4.0599999 | 3.84 | 8806758 |
| 1735881300 | 3.545 | 0.02 | 0.71 | 3.52 | 3.58 | 3.52 | 1384097 |
| 1735794900 | 3.52 | -0.03 | -0.85 | 3.54 | 3.57 | 3.49 | 1325741 |
| 1735617660 | 3.55 | -0.01 | -0.28 | 3.56 | 3.585 | 3.55 | 307179 |
| 1735535700 | 3.56 | 0 | 0.00 | 3.58 | 3.58 | 3.54 | 524414 |
| 1735276500 | 3.56 | -0.01 | -0.28 | 3.57 | 3.6 | 3.56 | 903798 |
| 1735014060 | 3.57 | -0.01 | -0.28 | 3.58 | 3.58 | 3.545 | 470741 |
| 1734930900 | 3.58 | 0.01 | 0.28 | 3.59 | 3.59 | 3.55 | 1183568 |
| 1734671700 | 3.57 | -0.03 | -0.83 | 3.6 | 3.8 | 2.4 | 3836762 |
| 1734585300 | 3.6 | 0.16 | 4.65 | 3.5 | 3.61 | 3.41 | 2662066 |
| 1734498900 | 3.44 | -0.16 | -4.44 | 3.55 | 3.6 | 3.41 | 4341477 |
| 1734412500 | 3.6 | 0.01 | 0.28 | 3.58 | 3.65 | 3.53 | 3559068 |
| 1734326100 | 3.59 | -0.03 | -0.83 | 3.61 | 3.64 | 3.55 | 3265578 |
| 1734066900 | 3.62 | 0.53 | 17.15 | 3.67 | 3.725 | 3.49 | 9773460 |
| 1733980500 | 3.09 | 0.04 | 1.31 | 3.05 | 3.11 | 3.04 | 3641436 |
| 1733894100 | 3.05 | -0.02 | -0.65 | 3.05 | 3.065 | 3.025 | 2810626 |
| 1733807700 | 3.07 | 0.03 | 0.99 | 3.0299999 | 3.09 | 3.02 | 5757114 |
| 1733721300 | 3.04 | -0.03 | -0.98 | 3.07 | 3.08 | 3.02 | 4243335 |
| 1733462100 | 3.07 | -0.12 | -3.76 | 3.19 | 3.21 | 3.06 | 1070335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
