Insignia Financial Ltd (IFL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.285 | 11.9246861925 | 2.39 | 2.71 | 1.75 | 1970618 | 2.42116844 | DE |
| 4 | 0.475 | 21.5909090909 | 2.2 | 2.71 | 1.75 | 2106963 | 2.3623877 | DE |
| 12 | 0.295 | 12.3949579832 | 2.38 | 4.39 | 1.75 | 1649818 | 2.31568703 | DE |
| 26 | 0.495 | 22.7064220183 | 2.18 | 4.39 | 1.75 | 1706054 | 2.34297687 | DE |
| 52 | -0.095 | -3.42960288809 | 2.77 | 4.39 | 1.75 | 1910822 | 2.378252 | DE |
| 156 | -1.625 | -37.7906976744 | 4.3 | 7.4 | 1.75 | 1937725 | 3.12155487 | DE |
| 260 | -2.555 | -48.8527724665 | 5.23 | 8.84 | 1.75 | 2114165 | 3.66792109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 2.52 | 0.13 | 5.44 | 2.52 | 2.62 | 2.46 | 5985801 |
| 1721369700 | 2.39 | -0.06 | -2.45 | 2.39 | 2.71 | 1.75 | 1661686 |
| 1721283300 | 2.45 | 0.02 | 0.82 | 2.44 | 2.48 | 2.42 | 3417936 |
| 1721196900 | 2.43 | 0.03 | 1.25 | 2.43 | 2.44 | 2.39 | 1809818 |
| 1721110500 | 2.4 | 0 | 0.00 | 2.41 | 2.44 | 2.3849999 | 1820282 |
| 1721024100 | 2.4 | 0.04 | 1.69 | 2.39 | 2.43 | 2.39 | 1143366 |
| 1720764900 | 2.36 | 0.07 | 2.83 | 2.33 | 2.38 | 2.32 | 1489645 |
| 1720678500 | 2.295 | -0.04 | -1.50 | 2.33 | 2.35 | 2.2799999 | 2105556 |
| 1720592100 | 2.33 | -0.17 | -6.80 | 2.38 | 2.395 | 2.3 | 6109889 |
| 1720505700 | 2.5 | 0.3 | 13.38 | 2.22 | 2.5299999 | 2.19 | 9356698 |
| 1720419300 | 2.205 | -0.03 | -1.12 | 2.24 | 2.24 | 2.2 | 857390 |
| 1720160100 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.22 | 757728 |
| 1720073700 | 2.23 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.22 | 896164 |
| 1719987300 | 2.23 | -0.02 | -0.67 | 2.24 | 2.25 | 2.22 | 864334 |
| 1719900900 | 2.245 | -0.01 | -0.22 | 2.24 | 2.2599999 | 2.23 | 455130 |
| 1719814500 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.285 | 2.225 | 1263189 |
| 1719555300 | 2.2799999 | 0 | 0.00 | 2.3 | 2.32 | 2.2799999 | 1673088 |
| 1719468900 | 2.2799999 | 0.01 | 0.44 | 2.23 | 2.2799999 | 2.23 | 1181794 |
| 1719382500 | 2.27 | 0.01 | 0.44 | 2.24 | 2.2799999 | 2.21 | 1880958 |
| 1719296100 | 2.2599999 | 0.08 | 3.67 | 2.2 | 2.2599999 | 2.19 | 2105011 |
| 1719209700 | 2.18 | -0.02 | -0.91 | 2.2 | 2.21 | 2.175 | 1289603 |
| 1718950500 | 2.2 | 0.01 | 0.46 | 2.22 | 4.39 | 1.99 | 2908295 |
| 1718864100 | 2.19 | 0.04 | 2.10 | 2.15 | 2.2 | 2.13 | 2757409 |
| 1718777700 | 2.145 | -0.03 | -1.15 | 2.17 | 2.17 | 2.13 | 1098936 |
| 1718691300 | 2.17 | 0.01 | 0.46 | 2.18 | 2.185 | 2.15 | 922611 |
| 1718604900 | 2.16 | 0.01 | 0.23 | 2.15 | 2.17 | 2.13 | 1563911 |
| 1718345700 | 2.1549999 | -0.03 | -1.15 | 2.17 | 2.18 | 2.15 | 787382 |
| 1718259300 | 2.18 | -0.01 | -0.46 | 2.2 | 2.21 | 2.15 | 1378640 |
| 1718172900 | 2.19 | 0 | 0.00 | 2.2 | 2.21 | 2.18 | 904106 |
| 1718086500 | 2.19 | -0.06 | -2.67 | 2.22 | 2.23 | 2.18 | 1295680 |
| 1717740900 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2799999 | 2.24 | 703618 |
| 1717654500 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2799999 | 2.23 | 1120040 |
| 1717568100 | 2.25 | 0.03 | 1.35 | 2.23 | 2.25 | 2.22 | 826044 |
| 1717481700 | 2.22 | -0.06 | -2.63 | 2.2599999 | 2.2799999 | 2.21 | 1393162 |
| 1717395300 | 2.2799999 | 0.07 | 3.17 | 2.22 | 2.2799999 | 2.215 | 1280603 |
| 1717136100 | 2.21 | 0.01 | 0.45 | 2.22 | 2.25 | 2.19 | 2663071 |
| 1717049700 | 2.2 | -0.02 | -0.68 | 2.2 | 2.23 | 2.19 | 1124398 |
| 1716963300 | 2.215 | -0.02 | -0.67 | 2.22 | 2.25 | 2.21 | 1194827 |
| 1716876900 | 2.23 | -0.03 | -1.33 | 2.25 | 2.27 | 2.22 | 1270865 |
| 1716790500 | 2.2599999 | 0.03 | 1.57 | 2.22 | 2.27 | 2.22 | 1564060 |
| 1716531300 | 2.225 | 0 | 0.23 | 2.2 | 2.235 | 2.18 | 1616784 |
| 1716444900 | 2.22 | -0.03 | -1.33 | 2.21 | 2.24 | 2.2 | 1249780 |
| 1716358500 | 2.25 | -0.09 | -3.85 | 2.33 | 2.33 | 2.24 | 4047822 |
| 1716272100 | 2.34 | -0.02 | -0.85 | 2.35 | 2.35 | 2.32 | 1343758 |
| 1716185700 | 2.36 | 0.03 | 1.29 | 2.34 | 2.37 | 2.33 | 1147405 |
| 1715926500 | 2.33 | -0.03 | -1.27 | 2.33 | 2.81 | 2.31 | 980329 |
| 1715840100 | 2.36 | 0.05 | 2.16 | 2.35 | 2.38 | 2.33 | 1188781 |
| 1715753700 | 2.31 | -0.01 | -0.43 | 2.33 | 2.345 | 2.3 | 763675 |
| 1715667300 | 2.32 | -0.03 | -1.07 | 2.34 | 2.35 | 2.315 | 1034346 |
| 1715580900 | 2.345 | -0.04 | -1.47 | 2.38 | 2.38 | 2.325 | 1358133 |
| 1715321700 | 2.38 | 0.03 | 1.28 | 2.37 | 2.4 | 2.36 | 580258 |
| 1715235300 | 2.35 | -0.04 | -1.67 | 2.4 | 2.4 | 2.35 | 1047611 |
| 1715148900 | 2.39 | -0.02 | -0.83 | 2.39 | 2.42 | 2.38 | 967173 |
| 1715062500 | 2.41 | 0.08 | 3.43 | 2.33 | 2.41 | 2.33 | 1097879 |
| 1714976100 | 2.33 | -0.03 | -1.27 | 2.35 | 2.36 | 2.32 | 1324566 |
| 1714716900 | 2.36 | -0.06 | -2.48 | 2.41 | 2.43 | 2.34 | 1824327 |
| 1714630500 | 2.42 | -0.01 | -0.21 | 2.43 | 2.47 | 2.38 | 1652465 |
| 1714544100 | 2.425 | -0.03 | -1.02 | 2.4 | 2.44 | 2.38 | 865447 |
| 1714457700 | 2.45 | -0.03 | -1.01 | 2.48 | 2.5 | 2.45 | 1059964 |
| 1714371300 | 2.475 | 0.15 | 6.22 | 2.38 | 2.5 | 2.38 | 3291838 |
| 1714112100 | 2.33 | -0.14 | -5.67 | 2.35 | 2.37 | 2.305 | 2001356 |
| 1713939300 | 2.47 | 0.07 | 2.92 | 2.43 | 2.48 | 2.43 | 1336667 |
| 1713852900 | 2.4 | 0.05 | 2.35 | 2.36 | 2.415 | 2.36 | 1085060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
