Find a quote
IA FINANCIAL CORPORATION
199.45 Up 0.33 (0.17 %)
Delayed : 2026/08/26 11:46:06
- Previous close $199.12
- Opening $199.12
- Today High $201.07
- Today Low $199.12
- Price Bid $199.41
- Price Ask $199.41
- 52 Weeks High $223.72
- 52 Weeks Low $145.01
- Size Bid 1
- Size Ask 1
- Volume 49,823
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:46 AM | $199.45 | Up $0.05 | $199.45 | $199.45 | 100 |
| 11:43 AM | $199.40 | Down $ -0.04 | $199.40 | $199.40 | 100 |
| 11:43 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 11:43 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 11:42 AM | $199.44 | Down $ -0.04 | $199.45 | $199.44 | 200 |
| 11:41 AM | $199.48 | Up $0.04 | $199.48 | $199.48 | 100 |
| 11:40 AM | $199.44 | Down $ -0.04 | $199.44 | $199.44 | 100 |
| 11:39 AM | $199.48 | Up $0.03 | $199.48 | $199.48 | 100 |
| 11:38 AM | $199.45 | Up $0.13 | $199.45 | $199.36 | 900 |
| 11:37 AM | $199.32 | Down $ -0.27 | $199.57 | $199.31 | 1,000 |
| 11:36 AM | $199.59 | Down $ -0.15 | $199.69 | $199.59 | 400 |
| 11:35 AM | $199.74 | Down $ -0.06 | $199.81 | $199.74 | 400 |
| 11:34 AM | $199.80 | Up $0.04 | $199.80 | $199.64 | 1,100 |
| 11:33 AM | $199.76 | Up $0.04 | $199.76 | $199.69 | 300 |
| 11:32 AM | $199.72 | Up $0.04 | $199.72 | $199.71 | 300 |
| 11:31 AM | $199.68 | Up $0.18 | $199.68 | $199.49 | 800 |
| 11:30 AM | $199.50 | Up $0.04 | $199.50 | $199.46 | 200 |
| 11:29 AM | $199.46 | Down $ -0.13 | $199.54 | $199.42 | 500 |
| 11:28 AM | $199.59 | Down $ -0.11 | $199.66 | $199.59 | 300 |
| 11:27 AM | $199.70 | Down $ -0.05 | $199.70 | $199.70 | 100 |
| 11:26 AM | $199.75 | Up $0.00 | $199.75 | $199.75 | 200 |
| 11:25 AM | $199.75 | Up $0.10 | $199.82 | $199.69 | 600 |
| 11:23 AM | $199.65 | Down $ -0.04 | $199.67 | $199.65 | 300 |
| 11:23 AM | $199.65 | Up $0.00 | $199.67 | $199.65 | 0 |
| 11:22 AM | $199.70 | Up $0.00 | $199.70 | $199.70 | 100 |
| 11:21 AM | $199.69 | Up $0.14 | $199.69 | $199.55 | 700 |
| 11:20 AM | $199.55 | Up $0.01 | $199.55 | $199.55 | 100 |
| 11:19 AM | $199.54 | Up $0.04 | $199.54 | $199.54 | 400 |
| 11:18 AM | $199.50 | Down $ -0.21 | $199.66 | $199.50 | 700 |
| 11:17 AM | $199.71 | Down $ -0.06 | $199.77 | $199.71 | 300 |
| 11:16 AM | $199.77 | Up $0.09 | $199.77 | $199.72 | 500 |
| 11:15 AM | $199.68 | Down $0.00 | $199.68 | $199.68 | 100 |
| 11:13 AM | $199.68 | Down $ -0.04 | $199.68 | $199.68 | 100 |
| 11:13 AM | $199.68 | Up $0.00 | $199.68 | $199.68 | 0 |
| 11:12 AM | $199.72 | Down $ -0.10 | $199.78 | $199.72 | 300 |
| 11:11 AM | $199.82 | Up $0.25 | $199.82 | $199.64 | 800 |
| 11:09 AM | $199.57 | Down $ -0.16 | $199.68 | $199.57 | 500 |
| 11:09 AM | $199.57 | Up $0.00 | $199.68 | $199.57 | 0 |
| 11:08 AM | $199.73 | Down $ -0.06 | $199.77 | $199.73 | 300 |
| 11:07 AM | $199.79 | Up $0.00 | $199.80 | $199.79 | 300 |
| 11:06 AM | $199.79 | Down $ -0.07 | $199.81 | $199.79 | 200 |
| 11:05 AM | $199.86 | Down $ -0.02 | $199.86 | $199.86 | 100 |
| 11:04 AM | $199.88 | Down $ -0.10 | $199.94 | $199.81 | 1,000 |
| 11:03 AM | $199.98 | Up $0.09 | $199.98 | $199.93 | 200 |
| 11:02 AM | $199.89 | Down $ -0.02 | $199.94 | $199.88 | 700 |
| 11:01 AM | $199.91 | Up $0.07 | $199.91 | $199.86 | 300 |
| 11:00 AM | $199.84 | Up $0.03 | $199.84 | $199.84 | 100 |
| 10:59 AM | $199.81 | Up $0.15 | $199.86 | $199.67 | 1,300 |
| 10:58 AM | $199.66 | Up $0.12 | $199.69 | $199.57 | 900 |
| 10:57 AM | $199.54 | Up $0.04 | $199.54 | $199.50 | 600 |
| 10:55 AM | $199.50 | Down $ -0.14 | $199.68 | $199.49 | 1,700 |
| 10:55 AM | $199.50 | Up $0.00 | $199.68 | $199.49 | 0 |
| 10:53 AM | $199.64 | Down $ -0.05 | $199.64 | $199.64 | 100 |
| 10:53 AM | $199.64 | Up $0.00 | $199.64 | $199.64 | 0 |
| 10:52 AM | $199.69 | Down $ -0.04 | $199.73 | $199.69 | 200 |
| 10:51 AM | $199.73 | Down $ -0.07 | $199.78 | $199.69 | 400 |
| 10:50 AM | $199.80 | Up $0.19 | $199.81 | $199.66 | 1,800 |
| 10:49 AM | $199.61 | Down $ -0.37 | $200.02 | $199.61 | 1,200 |
| 10:48 AM | $199.98 | Up $0.12 | $200.03 | $199.86 | 1,600 |
| 10:47 AM | $199.86 | Up $0.01 | $199.86 | $199.85 | 300 |
| 10:45 AM | $199.85 | Down $ -0.07 | $199.90 | $199.79 | 1,100 |
| 10:45 AM | $199.85 | Up $0.00 | $199.90 | $199.79 | 0 |
| 10:44 AM | $199.92 | Up $0.09 | $199.92 | $199.86 | 300 |
| 10:43 AM | $199.83 | Up $0.17 | $199.83 | $199.69 | 700 |
| 10:42 AM | $199.66 | Up $0.01 | $199.66 | $199.66 | 200 |
| 10:41 AM | $199.65 | Up $0.03 | $199.65 | $199.62 | 200 |
| 10:40 AM | $199.62 | Down $ -0.28 | $199.85 | $199.56 | 1,700 |
| 10:39 AM | $199.90 | Up $0.00 | $199.90 | $199.90 | 100 |
| 10:38 AM | $199.90 | Down $ -0.04 | $199.90 | $199.90 | 100 |
| 10:37 AM | $199.94 | Down $ -0.02 | $199.94 | $199.87 | 500 |
| 10:36 AM | $199.96 | Down $ -0.01 | $200.04 | $199.93 | 1,300 |
| 10:33 AM | $199.97 | Up $0.14 | $199.97 | $199.83 | 800 |
| 10:33 AM | $199.97 | Up $0.00 | $199.97 | $199.83 | 0 |
| 10:33 AM | $199.97 | Up $0.00 | $199.97 | $199.83 | 0 |
| 10:32 AM | $199.83 | Up $0.03 | $199.93 | $199.82 | 700 |
| 10:30 AM | $199.81 | Down $ -0.10 | $199.86 | $199.81 | 300 |
| 10:30 AM | $199.81 | Up $0.00 | $199.86 | $199.81 | 0 |
| 10:29 AM | $199.91 | Down $ -0.09 | $199.97 | $199.91 | 500 |
| 10:28 AM | $200.01 | Down $ -0.08 | $200.06 | $200.01 | 400 |
| 10:27 AM | $200.08 | Down $ -0.05 | $200.12 | $200.08 | 400 |
| 10:26 AM | $200.13 | Up $0.04 | $200.13 | $200.05 | 900 |
| 10:24 AM | $200.09 | Up $0.17 | $200.09 | $199.82 | 1,800 |
| 10:24 AM | $200.09 | Up $0.00 | $200.09 | $199.82 | 0 |
| 10:21 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 100 |
| 10:21 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:21 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:18 AM | $199.92 | Down $ -0.23 | $199.93 | $199.92 | 300 |
| 10:18 AM | $199.92 | Up $0.00 | $199.93 | $199.92 | 0 |
| 10:18 AM | $199.92 | Up $0.00 | $199.93 | $199.92 | 0 |
| 10:17 AM | $200.15 | Down $ -0.17 | $200.37 | $200.06 | 1,200 |
| 10:15 AM | $200.32 | Up $0.00 | $200.32 | $200.32 | 100 |
| 10:15 AM | $200.32 | Up $0.00 | $200.32 | $200.32 | 0 |
| 10:13 AM | $200.32 | Up $0.00 | $200.32 | $200.32 | 100 |
| 10:13 AM | $200.32 | Up $0.00 | $200.32 | $200.32 | 0 |
| 10:12 AM | $200.32 | Up $0.18 | $200.45 | $200.32 | 200 |
| 10:11 AM | $200.14 | Up $0.00 | $200.14 | $200.14 | 100 |
| 10:08 AM | $200.14 | Down $ -0.01 | $200.14 | $200.14 | 200 |
| 10:08 AM | $200.14 | Up $0.00 | $200.14 | $200.14 | 0 |
| 10:08 AM | $200.14 | Up $0.00 | $200.14 | $200.14 | 0 |
| 10:07 AM | $200.15 | Down $ -0.32 | $200.50 | $200.15 | 400 |
| 10:03 AM | $200.48 | Down $ -0.11 | $200.48 | $200.42 | 700 |
| 10:03 AM | $200.48 | Up $0.00 | $200.48 | $200.42 | 0 |
| 10:03 AM | $200.48 | Up $0.00 | $200.48 | $200.42 | 0 |
| 10:03 AM | $200.48 | Up $0.00 | $200.48 | $200.42 | 0 |
| 10:02 AM | $200.58 | Down $ -0.49 | $201.03 | $200.58 | 700 |
| 10:01 AM | $201.07 | Up $0.04 | $201.07 | $200.82 | 800 |
| 10:00 AM | $201.03 | Up $0.61 | $201.03 | $200.37 | 3,100 |
| 09:55 AM | $200.42 | Up $0.38 | $200.42 | $200.42 | 100 |
| 09:55 AM | $200.42 | Up $0.00 | $200.42 | $200.42 | 0 |
| 09:55 AM | $200.42 | Up $0.00 | $200.42 | $200.42 | 0 |
| 09:55 AM | $200.42 | Up $0.00 | $200.42 | $200.42 | 0 |
| 09:55 AM | $200.42 | Up $0.00 | $200.42 | $200.42 | 0 |
| 09:54 AM | $200.04 | Up $0.00 | $200.04 | $200.04 | 100 |
| 09:53 AM | $200.03 | Up $0.54 | $200.38 | $200.03 | 500 |
| 09:51 AM | $199.49 | Up $0.01 | $199.49 | $199.49 | 100 |
| 09:51 AM | $199.49 | Up $0.00 | $199.49 | $199.49 | 0 |
| 09:50 AM | $199.48 | Down $ -1.02 | $199.48 | $199.48 | 700 |
| 09:30 AM | $200.50 | Up $1.38 | $200.63 | $199.12 | 1,500 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| 09:30 AM | $200.50 | Up $0.00 | $200.63 | $199.12 | 0 |
| Previous close | $199.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $199.12 | $196.78 | $199.16 | $196.71 | 317,300 |
| 24/08/2026 | $196.53 | $195.67 | $196.53 | $194.47 | 227,000 |
| 21/08/2026 | $196.37 | $198.17 | $198.41 | $196.26 | 208,400 |
| 20/08/2026 | $196.79 | $197.24 | $197.71 | $195.83 | 264,400 |
| 19/08/2026 | $200.44 | $199.68 | $201.69 | $199.68 | 237,800 |
| 18/08/2026 | $204.47 | $204.67 | $204.88 | $204.03 | 187,800 |
| 17/08/2026 | $205.51 | $205.32 | $206.18 | $204.67 | 148,400 |
| 14/08/2026 | $206.72 | $206.97 | $207.39 | $206.40 | 198,500 |
| 13/08/2026 | $207.02 | $205.57 | $207.02 | $205.41 | 222,600 |
| 12/08/2026 | $206.85 | $206.76 | $207.07 | $206.01 | 170,600 |
| 11/08/2026 | $207.11 | $208.49 | $208.76 | $207.00 | 178,200 |
| 10/08/2026 | $212.23 | $212.92 | $212.93 | $210.04 | 289,300 |
| 07/08/2026 | $212.77 | $210.41 | $212.92 | $210.07 | 135,300 |
| 06/08/2026 | $212.74 | $211.95 | $213.87 | $211.64 | 233,400 |
| 05/08/2026 | $212.95 | $213.64 | $215.24 | $210.70 | 342,100 |
| 04/08/2026 | $207.12 | $208.33 | $209.69 | $205.43 | 357,400 |
| 31/07/2026 | $207.27 | $209.79 | $210.09 | $207.18 | 230,700 |
| 30/07/2026 | $207.83 | $206.74 | $207.83 | $206.64 | 195,700 |
| 29/07/2026 | $203.56 | $205.84 | $206.69 | $203.05 | 268,600 |
| 28/07/2026 | $207.89 | $207.87 | $208.63 | $207.69 | 178,000 |
| 27/07/2026 | $207.02 | $204.85 | $207.30 | $204.46 | 260,300 |
| 24/07/2026 | $205.10 | $205.94 | $206.75 | $204.96 | 333,500 |
| 23/07/2026 | $203.84 | $203.64 | $204.36 | $203.00 | 222,200 |
| 22/07/2026 | $205.77 | $205.94 | $206.49 | $205.11 | 143,800 |
| 21/07/2026 | $206.41 | $205.75 | $206.61 | $205.52 | 226,300 |
| 20/07/2026 | $205.32 | $206.01 | $207.33 | $205.22 | 231,500 |
| 17/07/2026 | $208.22 | $210.51 | $210.79 | $208.22 | 211,000 |
| 16/07/2026 | $210.58 | $209.23 | $210.72 | $209.23 | 156,900 |
| 15/07/2026 | $207.84 | $206.70 | $208.48 | $206.70 | 157,900 |
| 14/07/2026 | $203.32 | $203.52 | $203.83 | $202.76 | 88,700 |
Graphs are not available, please refer to the detailed table