Find a quote
IA FINANCIAL CORPORATION
143.55 Up 0.36 (0.25 %)
Delayed : 2025/07/25 11:42:29
- Previous close $143.19
- Opening $143.28
- Today High $144.12
- Today Low $142.88
- Price Bid $143.54
- Price Ask $143.54
- 52 Weeks High $151.29
- 52 Weeks Low $86.92
- Size Bid 1
- Size Ask 2
- Volume 28,591
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $143.55 | Down $ -0.22 | $143.69 | $143.55 | 700 |
| 11:38 AM | $143.77 | Up $0.00 | $143.78 | $143.76 | 700 |
| 11:38 AM | $143.77 | Up $0.00 | $143.78 | $143.76 | 0 |
| 11:38 AM | $143.77 | Up $0.00 | $143.78 | $143.76 | 0 |
| 11:38 AM | $143.77 | Up $0.00 | $143.78 | $143.76 | 0 |
| 11:32 AM | $143.77 | Up $0.02 | $143.77 | $143.77 | 300 |
| 11:32 AM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 11:32 AM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 11:32 AM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 11:32 AM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 11:32 AM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 11:31 AM | $143.75 | Up $0.02 | $143.75 | $143.75 | 200 |
| 11:30 AM | $143.73 | Up $0.01 | $143.73 | $143.73 | 100 |
| 11:28 AM | $143.72 | Down $ -0.03 | $143.75 | $143.72 | 200 |
| 11:28 AM | $143.72 | Up $0.00 | $143.75 | $143.72 | 0 |
| 11:27 AM | $143.75 | Up $0.05 | $143.75 | $143.75 | 100 |
| 11:25 AM | $143.70 | Up $0.06 | $143.70 | $143.67 | 300 |
| 11:25 AM | $143.70 | Up $0.00 | $143.70 | $143.67 | 0 |
| 11:23 AM | $143.64 | Down $ -0.02 | $143.64 | $143.64 | 100 |
| 11:23 AM | $143.64 | Up $0.00 | $143.64 | $143.64 | 0 |
| 11:21 AM | $143.66 | Down $ -0.15 | $143.74 | $143.66 | 200 |
| 11:21 AM | $143.66 | Up $0.00 | $143.74 | $143.66 | 0 |
| 11:19 AM | $143.81 | Up $0.03 | $143.82 | $143.81 | 300 |
| 11:19 AM | $143.81 | Up $0.00 | $143.82 | $143.81 | 0 |
| 11:15 AM | $143.78 | Up $0.15 | $143.78 | $143.65 | 600 |
| 11:15 AM | $143.78 | Up $0.00 | $143.78 | $143.65 | 0 |
| 11:15 AM | $143.78 | Up $0.00 | $143.78 | $143.65 | 0 |
| 11:15 AM | $143.78 | Up $0.00 | $143.78 | $143.65 | 0 |
| 11:12 AM | $143.63 | Down $ -0.04 | $143.63 | $143.63 | 100 |
| 11:12 AM | $143.63 | Up $0.00 | $143.63 | $143.63 | 0 |
| 11:12 AM | $143.63 | Up $0.00 | $143.63 | $143.63 | 0 |
| 11:11 AM | $143.67 | Up $0.00 | $143.67 | $143.66 | 200 |
| 11:09 AM | $143.67 | Down $ -0.25 | $143.85 | $143.66 | 2,000 |
| 11:09 AM | $143.67 | Up $0.00 | $143.85 | $143.66 | 0 |
| 11:08 AM | $143.92 | Up $0.09 | $143.92 | $143.83 | 800 |
| 11:07 AM | $143.83 | Up $0.01 | $143.83 | $143.83 | 100 |
| 11:04 AM | $143.82 | Down $ -0.10 | $143.92 | $143.82 | 400 |
| 11:04 AM | $143.82 | Up $0.00 | $143.92 | $143.82 | 0 |
| 11:04 AM | $143.82 | Up $0.00 | $143.92 | $143.82 | 0 |
| 11:00 AM | $143.92 | Down $ -0.04 | $144.01 | $143.89 | 1,500 |
| 11:00 AM | $143.92 | Up $0.00 | $144.01 | $143.89 | 0 |
| 11:00 AM | $143.92 | Up $0.00 | $144.01 | $143.89 | 0 |
| 11:00 AM | $143.92 | Up $0.00 | $144.01 | $143.89 | 0 |
| 10:59 AM | $143.96 | Up $0.02 | $143.96 | $143.95 | 500 |
| 10:56 AM | $143.94 | Down $ -0.04 | $143.96 | $143.93 | 300 |
| 10:56 AM | $143.94 | Up $0.00 | $143.96 | $143.93 | 0 |
| 10:56 AM | $143.94 | Up $0.00 | $143.96 | $143.93 | 0 |
| 10:55 AM | $143.98 | Up $0.00 | $143.98 | $143.98 | 100 |
| 10:53 AM | $143.98 | Down $ -0.01 | $143.98 | $143.98 | 100 |
| 10:53 AM | $143.98 | Up $0.00 | $143.98 | $143.98 | 0 |
| 10:52 AM | $143.99 | Up $0.00 | $143.99 | $143.99 | 100 |
| 10:49 AM | $143.99 | Down $ -0.02 | $143.99 | $143.99 | 100 |
| 10:49 AM | $143.99 | Up $0.00 | $143.99 | $143.99 | 0 |
| 10:49 AM | $143.99 | Up $0.00 | $143.99 | $143.99 | 0 |
| 10:48 AM | $144.01 | Down $ -0.05 | $144.01 | $144.01 | 100 |
| 10:47 AM | $144.06 | Up $0.02 | $144.07 | $144.06 | 300 |
| 10:45 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 100 |
| 10:45 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 10:44 AM | $144.04 | Down $ -0.07 | $144.09 | $144.04 | 600 |
| 10:43 AM | $144.11 | Up $0.02 | $144.12 | $144.10 | 500 |
| 10:41 AM | $144.09 | Down $ -0.02 | $144.12 | $144.09 | 300 |
| 10:41 AM | $144.09 | Up $0.00 | $144.12 | $144.09 | 0 |
| 10:40 AM | $144.11 | Up $0.02 | $144.11 | $144.11 | 100 |
| 10:39 AM | $144.09 | Up $0.00 | $144.09 | $144.09 | 100 |
| 10:38 AM | $144.09 | Down $ -0.01 | $144.09 | $144.04 | 300 |
| 10:37 AM | $144.10 | Up $0.12 | $144.10 | $144.05 | 500 |
| 10:35 AM | $143.98 | Up $0.08 | $143.98 | $143.98 | 100 |
| 10:35 AM | $143.98 | Up $0.00 | $143.98 | $143.98 | 0 |
| 10:34 AM | $143.90 | Up $0.09 | $143.90 | $143.85 | 200 |
| 10:32 AM | $143.81 | Up $0.00 | $143.81 | $143.81 | 100 |
| 10:32 AM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 10:31 AM | $143.81 | Up $0.00 | $143.81 | $143.81 | 200 |
| 10:30 AM | $143.81 | Up $0.04 | $143.81 | $143.81 | 100 |
| 10:29 AM | $143.77 | Up $0.00 | $143.77 | $143.77 | 100 |
| 10:28 AM | $143.77 | Up $0.02 | $143.77 | $143.77 | 100 |
| 10:26 AM | $143.75 | Up $0.08 | $143.75 | $143.72 | 400 |
| 10:26 AM | $143.75 | Up $0.00 | $143.75 | $143.72 | 0 |
| 10:25 AM | $143.67 | Up $0.09 | $143.67 | $143.62 | 200 |
| 10:23 AM | $143.58 | Down $ -0.13 | $143.68 | $143.58 | 300 |
| 10:23 AM | $143.58 | Up $0.00 | $143.68 | $143.58 | 0 |
| 10:22 AM | $143.71 | Up $0.04 | $143.72 | $143.70 | 400 |
| 10:21 AM | $143.67 | Down $ -0.05 | $143.70 | $143.67 | 200 |
| 10:20 AM | $143.72 | Up $0.00 | $143.72 | $143.72 | 100 |
| 10:19 AM | $143.72 | Up $0.14 | $143.72 | $143.62 | 300 |
| 10:17 AM | $143.58 | Down $ -0.08 | $143.63 | $143.58 | 300 |
| 10:17 AM | $143.58 | Up $0.00 | $143.63 | $143.58 | 0 |
| 10:15 AM | $143.66 | Up $0.33 | $143.66 | $143.39 | 700 |
| 10:15 AM | $143.66 | Up $0.00 | $143.66 | $143.39 | 0 |
| 10:14 AM | $143.33 | Down $ -0.10 | $143.37 | $143.33 | 200 |
| 10:12 AM | $143.43 | Up $0.00 | $143.47 | $143.43 | 200 |
| 10:12 AM | $143.43 | Up $0.00 | $143.47 | $143.43 | 0 |
| 10:11 AM | $143.43 | Up $0.05 | $143.43 | $143.43 | 100 |
| 10:10 AM | $143.38 | Up $0.02 | $143.38 | $143.38 | 200 |
| 10:08 AM | $143.36 | Down $ -0.05 | $143.41 | $143.36 | 200 |
| 10:08 AM | $143.36 | Up $0.00 | $143.41 | $143.36 | 0 |
| 10:06 AM | $143.41 | Up $0.14 | $143.41 | $143.41 | 100 |
| 10:06 AM | $143.41 | Up $0.00 | $143.41 | $143.41 | 0 |
| 10:05 AM | $143.27 | Up $0.14 | $143.29 | $143.17 | 700 |
| 10:03 AM | $143.13 | Down $ -0.07 | $143.13 | $143.13 | 100 |
| 10:03 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
| 10:02 AM | $143.20 | Down $ -0.05 | $143.25 | $143.20 | 500 |
| 10:01 AM | $143.25 | Down $ -0.04 | $143.25 | $143.25 | 200 |
| 10:00 AM | $143.29 | Up $0.00 | $143.34 | $143.27 | 700 |
| 09:59 AM | $143.29 | Up $0.03 | $143.29 | $143.26 | 200 |
| 09:58 AM | $143.26 | Down $ -0.07 | $143.34 | $143.26 | 400 |
| 09:57 AM | $143.33 | Up $0.23 | $143.33 | $143.14 | 700 |
| 09:55 AM | $143.10 | Down $ -0.02 | $143.10 | $143.10 | 100 |
| 09:55 AM | $143.10 | Up $0.00 | $143.10 | $143.10 | 0 |
| 09:53 AM | $143.12 | Up $0.07 | $143.13 | $143.09 | 300 |
| 09:53 AM | $143.12 | Up $0.00 | $143.13 | $143.09 | 0 |
| 09:52 AM | $143.05 | Down $ -0.04 | $143.05 | $142.96 | 900 |
| 09:51 AM | $143.09 | Up $0.06 | $143.09 | $142.96 | 900 |
| 09:50 AM | $143.03 | Down $ -0.04 | $143.03 | $143.03 | 100 |
| 09:49 AM | $143.07 | Up $0.12 | $143.07 | $143.00 | 300 |
| 09:48 AM | $142.95 | Up $0.07 | $142.95 | $142.89 | 600 |
| 09:47 AM | $142.88 | Down $ -0.09 | $142.93 | $142.88 | 200 |
| 09:42 AM | $142.97 | Down $ -0.48 | $142.97 | $142.97 | 200 |
| 09:42 AM | $142.97 | Up $0.00 | $142.97 | $142.97 | 0 |
| 09:42 AM | $142.97 | Up $0.00 | $142.97 | $142.97 | 0 |
| 09:42 AM | $142.97 | Up $0.00 | $142.97 | $142.97 | 0 |
| 09:42 AM | $142.97 | Up $0.00 | $142.97 | $142.97 | 0 |
| 09:41 AM | $143.45 | Up $0.03 | $143.65 | $143.37 | 2,000 |
| 09:36 AM | $143.42 | Up $0.14 | $143.54 | $143.42 | 300 |
| 09:36 AM | $143.42 | Up $0.00 | $143.54 | $143.42 | 0 |
| 09:36 AM | $143.42 | Up $0.00 | $143.54 | $143.42 | 0 |
| 09:36 AM | $143.42 | Up $0.00 | $143.54 | $143.42 | 0 |
| 09:36 AM | $143.42 | Up $0.00 | $143.54 | $143.42 | 0 |
| 09:30 AM | $143.28 | Up $0.09 | $143.28 | $143.28 | 700 |
| 09:30 AM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 09:30 AM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 09:30 AM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 09:30 AM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 09:30 AM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| Previous close | $143.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $143.19 | $143.47 | $143.56 | $142.89 | 88,900 |
| 23/07/2025 | $143.12 | $144.17 | $144.27 | $143.09 | 217,100 |
| 22/07/2025 | $144.78 | $144.64 | $144.86 | $144.34 | 76,400 |
| 21/07/2025 | $143.55 | $144.21 | $144.22 | $143.09 | 79,600 |
| 18/07/2025 | $144.90 | $145.02 | $145.93 | $144.71 | 261,600 |
| 17/07/2025 | $145.04 | $145.35 | $146.06 | $144.75 | 101,500 |
| 16/07/2025 | $144.43 | $143.77 | $144.72 | $143.41 | 95,400 |
| 15/07/2025 | $143.71 | $144.51 | $144.51 | $143.53 | 68,800 |
| 14/07/2025 | $144.61 | $144.93 | $145.00 | $144.26 | 53,000 |
| 11/07/2025 | $143.44 | $142.72 | $143.77 | $142.26 | 68,200 |
| 10/07/2025 | $144.19 | $143.83 | $144.27 | $143.58 | 88,000 |
| 09/07/2025 | $144.15 | $144.51 | $144.58 | $143.96 | 58,500 |
| 08/07/2025 | $144.83 | $145.46 | $145.51 | $144.29 | 112,400 |
| 07/07/2025 | $144.96 | $145.90 | $146.10 | $144.45 | 148,600 |
| 04/07/2025 | $146.61 | $146.55 | $147.00 | $146.55 | 20,300 |
| 03/07/2025 | $146.35 | $146.88 | $147.43 | $146.11 | 60,000 |
| 02/07/2025 | $145.81 | $147.99 | $148.02 | $145.36 | 202,900 |
| 30/06/2025 | $149.29 | $148.49 | $149.63 | $148.32 | 110,000 |
| 27/06/2025 | $147.38 | $148.36 | $148.85 | $146.69 | 98,600 |
| 26/06/2025 | $146.51 | $145.84 | $146.95 | $145.84 | 211,200 |
| 25/06/2025 | $145.55 | $144.32 | $145.58 | $144.32 | 134,900 |
| 24/06/2025 | $143.92 | $144.39 | $145.55 | $143.79 | 178,500 |
| 23/06/2025 | $145.01 | $145.14 | $145.48 | $143.90 | 122,400 |
| 20/06/2025 | $144.16 | $144.87 | $145.31 | $144.12 | 610,800 |
| 19/06/2025 | $144.15 | $143.30 | $144.25 | $143.25 | 54,200 |
| 18/06/2025 | $142.01 | $142.99 | $143.51 | $141.88 | 113,500 |
| 17/06/2025 | $142.56 | $141.63 | $142.64 | $141.47 | 139,400 |
| 16/06/2025 | $143.75 | $142.95 | $143.98 | $142.86 | 173,700 |
| 13/06/2025 | $142.26 | $142.29 | $142.75 | $141.94 | 152,300 |
| 12/06/2025 | $141.30 | $139.49 | $141.88 | $139.40 | 207,400 |
Graphs are not available, please refer to the detailed table