S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

IFL Insignia Financial Ltd

2.34

-0.02 (-0.85%)

May 21 2024 - Closed

Delayed by 20 minutes

IFL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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 07 2024	2.45	-0.03	-1.21%	2.41	2.455	2.09	2,930,935
Mar 06 2024	2.48	-0.01	-0.40%	2.49	2.50	2.45	2,342,342
Mar 05 2024	2.49	0.00	0.00%	2.46	2.49	2.425	1,776,367
Mar 04 2024	2.49	0.04	1.63%	2.43	2.495	2.405	1,269,327
Mar 03 2024	2.45	0.01	0.41%	2.42	2.48	2.40	1,219,846
Feb 29 2024	2.44	0.06	2.52%	2.41	2.45	2.37	1,284,978
Feb 28 2024	2.38	-0.03	-1.04%	2.40	2.425	2.37	1,547,234
Feb 27 2024	2.405	-0.07	-2.63%	2.49	2.50	2.395	1,503,517
Feb 26 2024	2.47	-0.07	-2.76%	2.53	2.55	2.46	1,917,091
Feb 25 2024	2.54	0.00	0.00%	2.59	2.61	2.52	1,588,944
Feb 22 2024	2.54	-0.03	-1.17%	2.52	2.61	2.50	3,296,442
Feb 21 2024	2.57	0.30	13.22%	2.45	2.63	2.41	8,755,372
Feb 20 2024	2.27	-0.01	-0.44%	2.26	2.295	2.25	1,195,622

Insignia Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions