Insignia Financial Ltd. (ASX:IFL)
Australia
· Delayed Price · Currency is AUD 4.570
+0.010 (0.22%)
At close: Dec 5, 2025
Insignia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 0.22% | 614,667 |
| Dec 4, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.22% | 662,121 |
| Dec 3, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | 0.88% | 854,810 |
| Dec 2, 2025 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | - | 1,933,055 |
| Dec 1, 2025 | 4.52 | 4.59 | 4.51 | 4.53 | 4.53 | -0.44% | 2,212,762 |
| 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 |
| Sep 19, 2025 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.44% | 3,924,192 |
| Sep 18, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | - | 898,828 |
| Sep 17, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -0.22% | 992,833 |
| Sep 16, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.22% | 1,251,112 |
| Sep 15, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.22% | 1,684,079 |
| Sep 12, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -0.22% | 1,736,718 |
| Sep 11, 2025 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | 0.22% | 1,222,550 |
| Sep 10, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -0.22% | 1,583,344 |
| Sep 9, 2025 | 4.50 | 4.51 | 4.49 | 4.51 | 4.51 | 0.22% | 2,703,925 |
| Sep 8, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | -0.44% | 2,358,674 |
| Sep 5, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | - | 1,948,552 |
| Sep 4, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.22% | 1,890,882 |
| 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% | 14,069,490 |
| Jul 22, 2025 | 4.51 | 4.56 | 4.36 | 4.41 | 4.41 | 12.21% | 21,254,950 |
| Jul 21, 2025 | 4.10 | 4.12 | 3.87 | 3.93 | 3.93 | -5.76% | 3,779,485 |