Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Insignia Financial Ltd (IFL)
Insignia Financial Ltd (IFL) Historical

IFL Insignia Financial Ltd

2.25

-0.09 (-3.85%)

May 22 2024 - Closed

Delayed by 20 minutes

IFL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	2.34	-0.02	-0.85%	2.35	2.35	2.32	1,343,758
May 20 2024	2.36	0.03	1.29%	2.34	2.37	2.33	1,147,405
May 17 2024	2.33	-0.03	-1.27%	2.33	2.81	2.31	980,329
May 16 2024	2.36	0.05	2.16%	2.35	2.38	2.33	1,188,781
May 15 2024	2.31	-0.01	-0.43%	2.33	2.345	2.30	763,675
May 14 2024	2.32	-0.03	-1.07%	2.34	2.35	2.315	1,034,346
May 13 2024	2.345	-0.04	-1.47%	2.38	2.38	2.325	1,358,133
May 10 2024	2.38	0.03	1.28%	2.37	2.40	2.36	580,258
May 09 2024	2.35	-0.04	-1.67%	2.40	2.40	2.35	1,047,611
May 08 2024	2.39	-0.02	-0.83%	2.39	2.42	2.38	967,173
May 07 2024	2.41	0.08	3.43%	2.33	2.41	2.33	1,097,879
May 06 2024	2.33	-0.03	-1.27%	2.35	2.36	2.32	1,324,566
May 03 2024	2.36	-0.06	-2.48%	2.41	2.43	2.34	1,824,327
May 02 2024	2.42	-0.01	-0.21%	2.43	2.47	2.38	1,652,465
May 01 2024	2.425	-0.03	-1.02%	2.40	2.44	2.38	865,447
Apr 30 2024	2.45	-0.03	-1.01%	2.48	2.50	2.45	1,059,964
Apr 29 2024	2.475	0.15	6.22%	2.38	2.50	2.38	3,291,838
Apr 26 2024	2.33	-0.14	-5.67%	2.35	2.37	2.305	2,001,356
Apr 24 2024	2.47	0.07	2.92%	2.43	2.48	2.43	1,336,667
Apr 23 2024	2.40	0.05	2.35%	2.36	2.415	2.36	1,085,060
Apr 22 2024	2.345	0.03	1.08%	2.33	2.37	2.33	1,313,293
Apr 19 2024	2.32	-0.07	-2.93%	2.36	2.38	2.29	2,306,136
Apr 18 2024	2.39	0.01	0.42%	2.36	2.50	2.36	635,361
Apr 17 2024	2.38	0.00	0.00%	2.38	2.44	2.365	940,677
Apr 16 2024	2.38	-0.10	-4.03%	2.45	2.455	2.38	1,897,318
Apr 15 2024	2.48	-0.02	-0.80%	2.49	2.51	2.46	1,083,588
Apr 12 2024	2.50	-0.02	-0.79%	2.51	2.54	2.49	1,166,879
Apr 11 2024	2.52	-0.05	-1.95%	2.49	2.52	2.49	975,095
Apr 10 2024	2.57	0.05	2.19%	2.54	2.58	2.52	1,610,437
Apr 09 2024	2.515	0.02	0.60%	2.54	2.54	2.49	1,003,271
Apr 08 2024	2.50	0.04	1.42%	2.49	2.51	2.475	904,479
Apr 05 2024	2.465	0.00	0.20%	2.45	2.49	2.45	754,695
Apr 04 2024	2.46	0.01	0.41%	2.46	2.495	2.45	1,008,752
Apr 03 2024	2.45	-0.02	-0.81%	2.43	2.50	2.43	1,119,179
Apr 02 2024	2.47	-0.07	-2.76%	2.51	2.51	2.46	1,193,679
Mar 28 2024	2.54	0.07	2.83%	2.50	2.55	2.47	2,922,782
Mar 27 2024	2.47	0.01	0.41%	2.46	2.52	2.45	1,857,947
Mar 26 2024	2.46	-0.05	-1.99%	2.50	2.525	2.45	1,032,770
Mar 25 2024	2.51	0.04	1.62%	2.48	2.51	2.45	1,207,767
Mar 22 2024	2.47	0.01	0.41%	2.45	3.99	2.29	1,256,517
Mar 21 2024	2.46	0.01	0.41%	2.48	2.52	2.44	2,755,297
Mar 20 2024	2.45	-0.02	-0.81%	2.48	2.53	2.44	3,974,741
Mar 19 2024	2.47	0.06	2.49%	2.40	2.48	2.38	2,453,107
Mar 18 2024	2.41	0.06	2.55%	2.33	2.41	2.33	1,477,205
Mar 15 2024	2.35	0.00	0.21%	2.32	2.37	2.29	1,814,723
Mar 14 2024	2.345	-0.05	-1.88%	2.38	2.39	2.33	1,154,762
Mar 13 2024	2.39	0.00	0.00%	2.39	2.43	2.38	1,282,297
Mar 12 2024	2.39	0.03	1.27%	2.35	2.42	2.35	1,291,470
Mar 11 2024	2.36	-0.09	-3.67%	2.40	2.40	2.35	1,636,156
Mar 08 2024	2.45	-0.03	-1.21%	2.41	2.455	2.09	2,930,935
Mar 07 2024	2.48	-0.01	-0.40%	2.49	2.50	2.45	2,342,342
Mar 06 2024	2.49	0.00	0.00%	2.46	2.49	2.425	1,776,367
Mar 05 2024	2.49	0.04	1.63%	2.43	2.495	2.405	1,269,327
Mar 04 2024	2.45	0.01	0.41%	2.42	2.48	2.40	1,219,846
Mar 01 2024	2.44	0.06	2.52%	2.41	2.45	2.37	1,284,978
Feb 29 2024	2.38	-0.03	-1.04%	2.40	2.425	2.37	1,547,234
Feb 28 2024	2.405	-0.07	-2.63%	2.49	2.50	2.395	1,503,517
Feb 27 2024	2.47	-0.07	-2.76%	2.53	2.55	2.46	1,917,091
Feb 26 2024	2.54	0.00	0.00%	2.59	2.61	2.52	1,588,944
Feb 23 2024	2.54	-0.03	-1.17%	2.52	2.61	2.50	3,296,442
Feb 22 2024	2.57	0.30	13.22%	2.45	2.63	2.41	8,755,372

Insignia Financial

Pampa Metals (QB)

Delayed Upgrade Clock