Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.230 | 6.265 | 6.215 | 6.220 | 5.612 | 5,044,663 |
| 2024-03-11 | 6.250 | 6.290 | 6.195 | 6.200 | 5.594 | 3,677,923 |
| 2024-03-08 | 6.230 | 6.270 | 6.200 | 6.270 | 5.657 | 4,207,101 |
| 2024-03-07 | 6.250 | 6.250 | 6.160 | 6.210 | 5.603 | 4,348,529 |
| 2024-03-06 | 6.250 | 6.250 | 6.150 | 6.220 | 5.612 | 3,147,047 |
| 2024-03-05 | 6.170 | 6.250 | 6.120 | 6.220 | 5.612 | 5,788,410 |
| 2024-03-04 | 6.080 | 6.170 | 6.080 | 6.140 | 5.540 | 3,074,431 |
| 2024-03-01 | 6.210 | 6.230 | 6.135 | 6.150 | 5.549 | 7,556,760 |
| 2024-02-29 | 6.190 | 6.260 | 6.150 | 6.200 | 5.594 | 14,883,376 |
| 2024-02-28 | 6.140 | 6.220 | 6.100 | 6.190 | 5.585 | 4,653,359 |
| 2024-02-27 | 6.190 | 6.200 | 6.075 | 6.100 | 5.504 | 5,825,043 |
| 2024-02-26 | 6.110 | 6.200 | 6.060 | 6.200 | 5.594 | 6,057,440 |
| 2024-02-23 | 5.990 | 6.090 | 5.940 | 6.090 | 5.495 | 5,653,456 |
| 2024-02-22 | 5.950 | 6.000 | 5.890 | 5.890 | 5.314 | 7,549,022 |
| 2024-02-21 | 6.150 | 6.150 | 5.940 | 5.970 | 5.386 | 10,321,669 |
| 2024-02-20 | 6.190 | 6.255 | 6.090 | 6.190 | 5.495 | 9,058,570 |
| 2024-02-19 | 6.090 | 6.190 | 6.090 | 6.170 | 5.477 | 6,235,034 |
| 2024-02-16 | 6.150 | 6.210 | 5.960 | 6.080 | 5.397 | 11,991,682 |
| 2024-02-15 | 6.290 | 6.380 | 6.260 | 6.320 | 5.610 | 5,010,381 |
| 2024-02-14 | 6.310 | 6.330 | 6.250 | 6.330 | 5.619 | 5,239,192 |
| 2024-02-13 | 6.270 | 6.340 | 6.240 | 6.300 | 5.592 | 4,977,574 |
| 2024-02-12 | 6.250 | 6.265 | 6.190 | 6.240 | 5.539 | 2,174,493 |
| 2024-02-09 | 6.200 | 6.240 | 6.175 | 6.230 | 5.530 | 5,576,002 |
| 2024-02-08 | 6.190 | 6.220 | 6.125 | 6.190 | 5.495 | 6,942,611 |
| 2024-02-07 | 6.140 | 6.180 | 6.120 | 6.150 | 5.459 | 6,090,717 |
| 2024-02-06 | 6.100 | 6.180 | 6.080 | 6.120 | 5.432 | 7,686,627 |
| 2024-02-05 | 6.100 | 6.100 | 6.020 | 6.100 | 5.415 | 4,810,199 |
| 2024-02-02 | 6.070 | 6.100 | 6.000 | 6.100 | 5.415 | 5,378,981 |
| 2024-02-01 | 5.980 | 6.080 | 5.940 | 6.060 | 5.379 | 6,472,448 |
| 2024-01-31 | 5.910 | 6.060 | 5.910 | 6.040 | 5.361 | 7,019,118 |
| 2024-01-30 | 6.000 | 6.030 | 5.900 | 5.910 | 5.246 | 4,496,843 |
| 2024-01-29 | 6.020 | 6.020 | 5.940 | 5.990 | 5.317 | 4,253,048 |
| 2024-01-25 | 5.950 | 6.045 | 5.900 | 5.990 | 5.317 | 5,714,877 |
| 2024-01-24 | 5.980 | 5.980 | 5.900 | 5.900 | 5.237 | 5,116,921 |
| 2024-01-23 | 5.870 | 6.000 | 5.850 | 5.970 | 5.299 | 7,277,269 |
| 2024-01-22 | 5.850 | 5.900 | 5.820 | 5.880 | 5.219 | 6,412,379 |
| 2024-01-19 | 5.820 | 5.820 | 5.750 | 5.800 | 5.148 | 7,405,763 |
| 2024-01-18 | 5.680 | 5.760 | 5.680 | 5.750 | 5.104 | 4,824,485 |
| 2024-01-17 | 5.630 | 5.700 | 5.615 | 5.690 | 5.051 | 6,498,436 |
| 2024-01-16 | 5.630 | 5.660 | 5.600 | 5.650 | 5.015 | 4,155,791 |
| 2024-01-15 | 5.640 | 5.660 | 5.620 | 5.655 | 5.020 | 420,528 |
| 2024-01-12 | 5.630 | 5.685 | 5.610 | 5.650 | 5.015 | 5,384,089 |
| 2024-01-11 | 5.680 | 5.705 | 5.630 | 5.660 | 5.024 | 7,125,737 |
| 2024-01-10 | 5.830 | 5.830 | 5.680 | 5.680 | 5.042 | 4,023,980 |
| 2024-01-09 | 5.860 | 5.870 | 5.800 | 5.820 | 5.166 | 4,664,096 |
| 2024-01-08 | 5.750 | 5.850 | 5.750 | 5.840 | 5.184 | 7,316,431 |
| 2024-01-05 | 5.670 | 5.740 | 5.615 | 5.730 | 5.086 | 5,230,406 |
| 2024-01-04 | 5.590 | 5.690 | 5.560 | 5.630 | 4.997 | 10,654,384 |
| 2024-01-03 | 5.500 | 5.585 | 5.500 | 5.580 | 4.953 | 5,187,738 |
| 2024-01-02 | 5.650 | 5.660 | 5.520 | 5.550 | 4.926 | 4,459,615 |
| 2023-12-29 | 5.620 | 5.690 | 5.600 | 5.660 | 5.024 | 2,710,145 |
| 2023-12-28 | 5.650 | 5.655 | 5.600 | 5.620 | 4.989 | 4,158,587 |
| 2023-12-27 | 5.700 | 5.720 | 5.580 | 5.620 | 4.989 | 5,585,485 |
| 2023-12-22 | 5.670 | 5.710 | 5.630 | 5.680 | 5.042 | 4,370,002 |
| 2023-12-21 | 5.650 | 5.730 | 5.610 | 5.690 | 5.051 | 7,314,731 |
| 2023-12-20 | 5.630 | 5.690 | 5.615 | 5.690 | 5.051 | 5,132,520 |
| 2023-12-19 | 5.570 | 5.660 | 5.530 | 5.650 | 5.015 | 5,893,454 |
| 2023-12-18 | 5.610 | 5.630 | 5.540 | 5.570 | 4.944 | 5,231,494 |
| 2023-12-15 | 5.610 | 5.680 | 5.590 | 5.640 | 5.006 | 14,653,730 |
| 2023-12-14 | 5.740 | 5.750 | 5.500 | 5.600 | 4.971 | 12,335,622 |
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.