Insignia Financial Ltd. (ASX:IFL)
Australia
· Delayed Price · Currency is AUD 4.660
-0.020 (-0.43%)
At close: Mar 9, 2026
Insignia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.67 | 4.69 | 4.66 | 4.66 | 4.66 | -0.43% | 2,904,987 |
| Mar 6, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | -0.21% | 699,965 |
| Mar 5, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.21% | 1,418,798 |
| Mar 4, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -0.21% | 2,101,039 |
| Mar 3, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 0.21% | 879,810 |
| Mar 2, 2026 | 4.68 | 4.70 | 4.67 | 4.68 | 4.68 | 0.21% | 995,463 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.21% | 1,633,464 |
| Feb 26, 2026 | 4.69 | 4.72 | 4.68 | 4.68 | 4.68 | 0.21% | 1,466,086 |
| Feb 25, 2026 | 4.67 | 4.68 | 4.67 | 4.67 | 4.67 | 0.21% | 1,271,186 |
| Feb 24, 2026 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | - | 955,075 |
| Feb 23, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.43% | 4,678,464 |
| Feb 20, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | - | 623,689 |
| Feb 19, 2026 | 4.63 | 4.66 | 4.62 | 4.64 | 4.64 | 0.65% | 2,637,055 |
| Feb 18, 2026 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | 0.44% | 1,508,793 |
| Feb 17, 2026 | 4.59 | 4.61 | 4.59 | 4.59 | 4.59 | -0.22% | 722,794 |
| Feb 16, 2026 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | 0.44% | 2,577,736 |
| Feb 13, 2026 | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | -0.87% | 1,919,387 |
| Feb 12, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | - | 3,441,046 |
| Feb 11, 2026 | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | 0.43% | 2,166,901 |
| Feb 10, 2026 | 4.59 | 4.63 | 4.59 | 4.60 | 4.60 | -0.43% | 1,959,968 |
| Feb 9, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 1.54% | 8,292,351 |
| Feb 6, 2026 | 4.64 | 4.64 | 4.52 | 4.55 | 4.55 | -1.94% | 2,046,297 |
| Feb 5, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.22% | 1,024,291 |
| Feb 4, 2026 | 4.65 | 4.66 | 4.64 | 4.65 | 4.65 | - | 1,193,617 |
| Feb 3, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 1,602,054 |
| Feb 2, 2026 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 1,106,666 |
| Jan 30, 2026 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | 0.22% | 2,097,732 |
| Jan 29, 2026 | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | -0.64% | 2,613,770 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | - | 1,439,142 |
| Jan 27, 2026 | 4.67 | 4.68 | 4.67 | 4.67 | 4.67 | - | 490,139 |
| Jan 23, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.21% | 1,803,345 |
| Jan 22, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | - | 4,466,924 |
| Jan 21, 2026 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 1,225,793 |
| Jan 20, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 4,108,998 |
| Jan 19, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 701,639 |
| Jan 16, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 474,136 |
| Jan 15, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 434,204 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | - | 894,241 |
| Jan 13, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 724,631 |
| Jan 12, 2026 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.22% | 406,965 |
| Jan 9, 2026 | 4.62 | 4.65 | 4.62 | 4.63 | 4.63 | 0.22% | 662,671 |
| Jan 8, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | - | 816,183 |
| Jan 7, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | 0.22% | 909,360 |
| Jan 6, 2026 | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | 0.66% | 586,559 |
| Jan 5, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 1,007,158 |
| Jan 2, 2026 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.22% | 252,024 |
| Dec 31, 2025 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | -0.22% | 386,151 |
| Dec 30, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.66% | 453,864 |
| Dec 29, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 347,663 |
| Dec 24, 2025 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | - | 1,161,101 |
| Dec 23, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | - | 459,024 |
| Dec 22, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | 0.44% | 1,584,513 |
| Dec 19, 2025 | 4.55 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 2,388,562 |
| Dec 18, 2025 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.44% | 1,164,539 |
| Dec 17, 2025 | 4.57 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 1,071,610 |
| Dec 16, 2025 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | 0.22% | 847,466 |
| Dec 15, 2025 | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | - | 765,430 |
| Dec 12, 2025 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | -0.22% | 378,694 |
| Dec 11, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 646,460 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | - | 1,075,781 |
| Dec 9, 2025 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | -0.22% | 2,137,336 |
| Dec 8, 2025 | 4.52 | 4.56 | 4.52 | 4.55 | 4.55 | -0.44% | 900,566 |
| 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 |