Insurance Australia Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	6.480	6.590	6.460	6.560	5.919	3,636,711
2024-06-06	6.430	6.490	6.390	6.480	5.846	3,670,600
2024-06-05	6.400	6.440	6.370	6.410	5.783	5,616,931
2024-06-04	6.350	6.380	6.280	6.380	5.756	5,485,380
2024-06-03	6.250	6.370	6.220	6.310	5.693	4,496,706
2024-05-31	6.250	6.290	6.160	6.200	5.594	11,952,230
2024-05-30	6.180	6.220	6.160	6.170	5.567	3,525,034
2024-05-29	6.360	6.370	6.180	6.210	5.603	7,164,779
2024-05-28	6.440	6.465	6.380	6.410	5.783	4,740,049
2024-05-27	6.440	6.470	6.420	6.460	5.828	1,528,086
2024-05-24	6.440	6.460	6.400	6.430	5.801	3,755,287
2024-05-23	6.440	6.450	6.385	6.450	5.819	2,897,942
2024-05-22	6.440	6.480	6.390	6.460	5.828	5,023,472
2024-05-21	6.360	6.400	6.340	6.390	5.765	2,971,977
2024-05-20	6.350	6.430	6.340	6.380	5.756	2,865,714
2024-05-17	6.470	6.495	6.350	6.350	5.729	4,652,284
2024-05-16	6.390	6.540	6.350	6.500	5.864	12,570,253
2024-05-15	6.210	6.330	6.210	6.320	5.702	4,117,928
2024-05-14	6.240	6.240	6.160	6.180	5.576	2,913,228
2024-05-13	6.220	6.285	6.200	6.260	5.648	4,138,065
2024-05-10	6.370	6.380	6.250	6.260	5.648	2,847,344
2024-05-09	6.340	6.430	6.330	6.330	5.711	5,936,539
2024-05-08	6.440	6.480	6.290	6.330	5.711	7,707,067
2024-05-07	6.440	6.470	6.320	6.400	5.774	8,114,030
2024-05-06	6.440	6.450	6.390	6.400	5.774	2,802,479
2024-05-03	6.410	6.440	6.370	6.440	5.810	2,413,320
2024-05-02	6.430	6.490	6.400	6.400	5.774	4,130,797
2024-05-01	6.440	6.475	6.400	6.410	5.783	4,055,406
2024-04-30	6.390	6.450	6.350	6.440	5.810	3,227,477
2024-04-29	6.420	6.460	6.370	6.390	5.765	2,970,959
2024-04-26	6.520	6.530	6.360	6.360	5.738	5,870,794
2024-04-24	6.490	6.530	6.460	6.530	5.891	4,323,758
2024-04-23	6.440	6.480	6.420	6.450	5.819	3,725,629
2024-04-22	6.390	6.430	6.355	6.370	5.747	1,890,576
2024-04-19	6.390	6.400	6.270	6.350	5.729	6,303,991
2024-04-18	6.390	6.430	6.340	6.430	5.801	3,747,866
2024-04-17	6.370	6.450	6.350	6.420	5.792	5,914,395
2024-04-16	6.360	6.390	6.310	6.330	5.711	3,607,723
2024-04-15	6.440	6.450	6.380	6.400	5.774	4,320,553
2024-04-12	6.350	6.470	6.350	6.450	5.819	3,407,052
2024-04-11	6.350	6.430	6.320	6.410	5.783	3,308,870
2024-04-10	6.530	6.540	6.340	6.370	5.747	4,032,247
2024-04-09	6.450	6.520	6.440	6.490	5.855	4,416,421
2024-04-08	6.450	6.510	6.400	6.450	5.819	4,508,859
2024-04-05	6.330	6.400	6.310	6.400	5.774	6,965,771
2024-04-04	6.480	6.485	6.330	6.380	5.756	5,481,738
2024-04-03	6.400	6.500	6.370	6.450	5.819	9,147,871
2024-04-02	6.380	6.480	6.360	6.410	5.783	6,440,709
2024-03-28	6.460	6.470	6.370	6.400	5.774	5,151,846
2024-03-27	6.270	6.440	6.250	6.440	5.810	4,570,591
2024-03-26	6.330	6.335	6.280	6.290	5.675	4,295,496
2024-03-25	6.320	6.380	6.270	6.320	5.702	4,119,100
2024-03-22	6.340	6.390	6.240	6.320	5.702	7,384,157
2024-03-21	6.350	6.385	6.275	6.360	5.738	8,350,734
2024-03-20	6.220	6.300	6.200	6.290	5.675	4,088,306
2024-03-19	6.320	6.330	6.130	6.210	5.603	7,967,237
2024-03-18	6.280	6.325	6.230	6.310	5.693	4,053,045
2024-03-15	6.280	6.280	6.150	6.280	5.666	13,354,974
2024-03-14	6.250	6.320	6.220	6.310	5.693	3,731,449
2024-03-13	6.280	6.290	6.200	6.250	5.639	4,254,557

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.