Mercado abrirá em 2 h 24 min

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,4600+0,0600 (+2,50%)
No fechamento: 04:10PM AEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20242,43002,48002,43002,46002,46001.336.667
23 de abr. de 20242,36002,41502,36002,40002,40001.156.404
22 de abr. de 20242,33002,37002,33002,35002,35001.313.293
19 de abr. de 20242,36002,38002,29002,30002,30002.306.136
18 de abr. de 20242,36002,42002,36002,39002,3900635.361
17 de abr. de 20242,38002,44002,36502,38002,3800940.677
16 de abr. de 20242,45002,45502,38002,38002,38001.897.318
15 de abr. de 20242,49002,51002,46002,48002,48001.089.624
12 de abr. de 20242,51002,54002,49002,50002,50001.166.879
11 de abr. de 20242,49002,52002,49002,52002,5200975.095
10 de abr. de 20242,54002,58002,52002,56002,56001.610.437
09 de abr. de 20242,54002,54002,49002,51002,51001.003.271
08 de abr. de 20242,49002,51002,47502,50002,5000917.652
05 de abr. de 20242,45002,49002,45002,47002,4700901.124
04 de abr. de 20242,46002,49502,45002,46002,46001.011.327
03 de abr. de 20242,43002,50002,43002,44002,44001.149.096
02 de abr. de 20242,51002,51002,46002,46002,46001.213.038
28 de mar. de 20242,50002,55002,47002,52002,52002.930.042
27 de mar. de 20242,46002,52002,45002,46002,46001.857.947
26 de mar. de 20242,50002,52502,45002,45002,45001.042.690
25 de mar. de 20242,48002,51002,45002,50002,50001.218.375
22 de mar. de 20242,45002,49002,44002,47002,47001.260.192
21 de mar. de 20242,48002,52002,44002,45002,45002.755.297
20 de mar. de 20242,48002,53002,44002,45002,45003.974.741
19 de mar. de 20242,40002,48002,38002,46002,46002.574.685
18 de mar. de 20242,33002,41002,33002,40002,40001.477.205
15 de mar. de 20242,32002,37002,29002,33002,33001.880.454
14 de mar. de 20242,38002,39002,33002,35002,35001.183.630
13 de mar. de 20242,39002,43002,38002,39002,39001.282.297
12 de mar. de 20242,35002,42002,35002,38002,38001.291.470
11 de mar. de 20242,40002,40002,35002,35002,35001.636.156
08 de mar. de 20242,41002,45502,40002,43002,43002.930.935
08 de mar. de 20240.093 Dividendo
07 de mar. de 20242,49002,50002,45002,49002,39702.344.331
06 de mar. de 20242,46002,49002,42502,47002,37771.776.367
05 de mar. de 20242,43002,49502,40502,48002,38741.598.804
04 de mar. de 20242,42002,48002,40002,45002,35851.219.846
01 de mar. de 20242,41002,45002,37002,44002,34891.893.242
29 de fev. de 20242,40002,42502,37002,37002,28152.005.028
28 de fev. de 20242,49002,50002,39502,40002,31041.503.517
27 de fev. de 20242,53002,55002,46002,47002,37771.917.091
26 de fev. de 20242,59002,61002,52002,53002,43551.588.944
23 de fev. de 20242,52002,61002,50002,55002,45483.310.518
22 de fev. de 20242,45002,63002,41002,57002,47408.755.372
21 de fev. de 20242,26002,29502,25002,26002,17561.215.392
20 de fev. de 20242,28002,29002,25002,26002,1756742.808
19 de fev. de 20242,30002,32002,28002,28002,1948702.420
16 de fev. de 20242,32002,34002,29002,31002,22371.559.585
15 de fev. de 20242,23002,30002,23002,29002,20451.388.100
14 de fev. de 20242,20002,23502,20002,23002,14671.026.531
13 de fev. de 20242,24002,29002,24002,26002,17561.243.372
12 de fev. de 20242,30002,33002,20002,22002,13711.389.731
09 de fev. de 20242,24002,30002,23002,30002,21411.450.772
08 de fev. de 20242,18002,24002,18002,23002,1467820.070
07 de fev. de 20242,14002,19002,13002,18002,09861.230.705
06 de fev. de 20242,09002,12002,08002,12002,04085.998.547
05 de fev. de 20242,08002,11002,06002,11002,0312581.295
02 de fev. de 20242,09002,10002,06002,10002,02162.394.861
01 de fev. de 20242,12002,13002,05502,07001,99272.277.602
31 de jan. de 20242,11002,15002,09002,15002,06973.589.961
30 de jan. de 20242,12002,13002,09002,09002,01191.994.887
29 de jan. de 20242,17002,17502,04002,11002,03123.427.443
25 de jan. de 20242,22002,25002,17002,19002,10821.426.680
24 de jan. de 20242,23002,24002,19002,21002,1275898.193
23 de jan. de 20242,17002,23002,13502,21002,12751.607.536
22 de jan. de 20242,18002,19002,16002,17002,08901.245.991
19 de jan. de 20242,20002,24002,17002,17002,08901.266.511
18 de jan. de 20242,14002,18502,13002,17002,08901.296.786
17 de jan. de 20242,21002,21002,15002,17002,08901.950.977
16 de jan. de 20242,25002,27002,22002,24002,15631.072.604
15 de jan. de 20242,31002,34002,27502,27502,1900321.436
12 de jan. de 20242,37002,38002,31002,31002,22371.574.530
11 de jan. de 20242,42002,47002,38002,38002,29111.808.949
10 de jan. de 20242,50002,50002,45002,49002,39701.506.570
09 de jan. de 20242,51002,51002,47002,49002,3970747.276
08 de jan. de 20242,45002,51002,43002,45002,35851.466.061
05 de jan. de 20242,49002,56002,48002,48002,38741.732.330
04 de jan. de 20242,37002,50002,36002,49002,39701.946.893
03 de jan. de 20242,34002,37002,34002,35002,2622963.387
02 de jan. de 20242,35002,37502,34002,35002,2622486.988
29 de dez. de 20232,38002,40002,33502,34002,2526741.311
28 de dez. de 20232,39002,39002,37002,39002,3007485.681
27 de dez. de 20232,32002,35002,31002,34002,2526632.920
22 de dez. de 20232,30002,30002,27002,29002,2045561.251
21 de dez. de 20232,33002,33502,27002,30002,21411.316.675
20 de dez. de 20232,33002,34002,29002,33002,24301.254.343
19 de dez. de 20232,27002,30002,23002,28002,19481.019.453
18 de dez. de 20232,26002,27002,23002,25002,16601.688.225
15 de dez. de 20232,27002,30502,26002,29002,20453.384.605
14 de dez. de 20232,21002,23002,18002,23002,14671.918.736
13 de dez. de 20232,17002,18002,14002,16002,07931.450.635
12 de dez. de 20232,18002,20002,16002,18002,09861.673.607
11 de dez. de 20232,16002,20002,15502,17002,08902.461.792
08 de dez. de 20232,16002,21002,14002,19002,10821.578.716
07 de dez. de 20232,13002,20002,12002,20002,11784.484.706
06 de dez. de 20232,10002,15002,09002,13002,05043.531.254
05 de dez. de 20232,16002,19002,06002,08002,00233.195.123
04 de dez. de 20232,13002,17002,11502,17002,08901.546.813
01 de dez. de 20232,10002,11002,07002,10002,02161.235.517
30 de nov. de 20232,12002,12002,07502,11002,03125.589.769
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...