Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.500 | 7.645 | 7.470 | 7.610 | 7.025 | 3,570,029 |
| 2024-08-30 | 7.470 | 7.555 | 7.450 | 7.550 | 6.970 | 11,985,299 |
| 2024-08-29 | 7.330 | 7.450 | 7.310 | 7.450 | 6.878 | 5,799,347 |
| 2024-08-28 | 7.450 | 7.500 | 7.400 | 7.490 | 6.758 | 7,041,343 |
| 2024-08-27 | 7.520 | 7.535 | 7.450 | 7.460 | 6.731 | 4,014,213 |
| 2024-08-26 | 7.460 | 7.560 | 7.430 | 7.540 | 6.803 | 9,641,521 |
| 2024-08-23 | 7.400 | 7.460 | 7.370 | 7.450 | 6.722 | 10,859,315 |
| 2024-08-22 | 7.310 | 7.365 | 7.290 | 7.350 | 6.631 | 6,758,209 |
| 2024-08-21 | 7.400 | 7.450 | 7.180 | 7.220 | 6.514 | 4,975,690 |
| 2024-08-20 | 7.450 | 7.490 | 7.395 | 7.440 | 6.713 | 5,177,286 |
| 2024-08-19 | 7.430 | 7.470 | 7.350 | 7.430 | 6.703 | 2,589,163 |
| 2024-08-16 | 7.400 | 7.490 | 7.340 | 7.410 | 6.685 | 3,967,894 |
| 2024-08-15 | 7.300 | 7.370 | 7.280 | 7.300 | 6.586 | 3,440,877 |
| 2024-08-14 | 7.290 | 7.340 | 7.220 | 7.250 | 6.541 | 2,967,771 |
| 2024-08-13 | 7.180 | 7.230 | 7.140 | 7.230 | 6.523 | 2,810,147 |
| 2024-08-12 | 7.170 | 7.210 | 7.140 | 7.160 | 6.460 | 2,137,859 |
| 2024-08-09 | 7.060 | 7.135 | 6.950 | 7.120 | 6.424 | 3,349,689 |
| 2024-08-08 | 6.990 | 7.030 | 6.960 | 6.990 | 6.307 | 2,279,224 |
| 2024-08-07 | 6.930 | 7.020 | 6.890 | 6.950 | 6.270 | 3,089,513 |
| 2024-08-06 | 6.910 | 6.990 | 6.870 | 6.950 | 6.270 | 3,470,943 |
| 2024-08-05 | 7.080 | 7.140 | 6.870 | 6.950 | 6.270 | 4,838,665 |
| 2024-08-02 | 7.330 | 7.360 | 7.230 | 7.240 | 6.532 | 3,553,561 |
| 2024-08-01 | 7.420 | 7.450 | 7.340 | 7.420 | 6.694 | 2,397,821 |
| 2024-07-31 | 7.320 | 7.400 | 7.280 | 7.400 | 6.676 | 5,106,104 |
| 2024-07-30 | 7.220 | 7.290 | 7.200 | 7.280 | 6.568 | 2,687,597 |
| 2024-07-29 | 7.260 | 7.350 | 7.250 | 7.310 | 6.595 | 3,095,679 |
| 2024-07-26 | 7.160 | 7.200 | 7.120 | 7.200 | 6.496 | 3,041,887 |
| 2024-07-25 | 7.080 | 7.150 | 7.030 | 7.150 | 6.451 | 4,317,959 |
| 2024-07-24 | 7.060 | 7.110 | 7.030 | 7.080 | 6.388 | 2,491,071 |
| 2024-07-23 | 7.000 | 7.140 | 6.990 | 7.070 | 6.379 | 3,033,726 |
| 2024-07-22 | 6.970 | 7.000 | 6.930 | 7.000 | 6.316 | 1,933,501 |
| 2024-07-19 | 7.020 | 7.070 | 7.000 | 7.050 | 6.361 | 3,723,509 |
| 2024-07-18 | 7.150 | 7.190 | 7.095 | 7.120 | 6.424 | 3,479,133 |
| 2024-07-17 | 7.130 | 7.160 | 7.070 | 7.110 | 6.415 | 3,888,243 |
| 2024-07-16 | 7.110 | 7.170 | 7.100 | 7.130 | 6.433 | 3,266,679 |
| 2024-07-15 | 7.120 | 7.150 | 7.060 | 7.080 | 6.388 | 4,245,535 |
| 2024-07-12 | 7.170 | 7.180 | 6.990 | 7.080 | 6.388 | 6,551,702 |
| 2024-07-11 | 7.150 | 7.210 | 7.130 | 7.170 | 6.469 | 3,335,527 |
| 2024-07-10 | 6.920 | 7.100 | 6.920 | 7.070 | 6.379 | 4,513,925 |
| 2024-07-09 | 6.970 | 6.990 | 6.930 | 6.960 | 6.279 | 4,708,381 |
| 2024-07-08 | 6.970 | 6.990 | 6.860 | 6.930 | 6.252 | 9,064,290 |
| 2024-07-05 | 7.020 | 7.050 | 6.970 | 7.000 | 6.316 | 4,576,381 |
| 2024-07-04 | 7.060 | 7.080 | 6.970 | 7.040 | 6.352 | 5,410,364 |
| 2024-07-03 | 7.120 | 7.210 | 6.980 | 7.010 | 6.325 | 6,552,962 |
| 2024-07-02 | 7.150 | 7.200 | 7.080 | 7.130 | 6.433 | 4,398,718 |
| 2024-07-01 | 7.180 | 7.250 | 7.060 | 7.110 | 6.415 | 6,705,057 |
| 2024-06-28 | 6.820 | 7.330 | 6.780 | 7.140 | 6.442 | 12,625,258 |
| 2024-06-27 | 6.590 | 6.660 | 6.590 | 6.660 | 6.009 | 3,711,565 |
| 2024-06-26 | 6.680 | 6.720 | 6.640 | 6.680 | 6.027 | 5,324,373 |
| 2024-06-25 | 6.750 | 6.760 | 6.670 | 6.760 | 6.099 | 3,137,843 |
| 2024-06-24 | 6.750 | 6.770 | 6.630 | 6.680 | 6.027 | 4,984,413 |
| 2024-06-21 | 6.740 | 6.780 | 6.710 | 6.740 | 6.081 | 11,565,625 |
| 2024-06-20 | 6.770 | 6.820 | 6.690 | 6.710 | 6.054 | 10,687,653 |
| 2024-06-19 | 6.700 | 6.730 | 6.645 | 6.730 | 6.072 | 4,868,484 |
| 2024-06-18 | 6.680 | 6.700 | 6.620 | 6.700 | 6.045 | 5,313,664 |
| 2024-06-17 | 6.570 | 6.620 | 6.555 | 6.610 | 5.964 | 3,406,038 |
| 2024-06-14 | 6.540 | 6.610 | 6.510 | 6.590 | 5.946 | 3,553,776 |
| 2024-06-13 | 6.620 | 6.640 | 6.550 | 6.580 | 5.937 | 7,732,011 |
| 2024-06-12 | 6.510 | 6.590 | 6.490 | 6.570 | 5.928 | 4,018,358 |
| 2024-06-11 | 6.510 | 6.550 | 6.470 | 6.520 | 5.882 | 5,570,042 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2000 AUD |
| 2026-02-17 | 0.1200 AUD |
| 2025-08-21 | 0.1900 AUD |
| 2025-02-18 | 0.1200 AUD |
| 2024-08-29 | 0.1700 AUD |
| 2024-02-21 | 0.1000 AUD |
| 2023-08-29 | 0.0900 AUD |
| 2023-02-16 | 0.0600 AUD |
| 2022-08-18 | 0.0500 AUD |
| 2022-02-16 | 0.0600 AUD |
| 2021-08-17 | 0.1300 AUD |
| 2021-02-16 | 0.0700 AUD |
| 2020-02-18 | 0.1000 AUD |
| 2019-08-19 | 0.2000 AUD |
| 2019-02-12 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.