Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.920 | 5.930 | 5.700 | 5.710 | 5.068 | 8,512,974 |
| 2023-12-12 | 5.950 | 5.950 | 5.890 | 5.900 | 5.237 | 7,305,615 |
| 2023-12-11 | 5.980 | 5.990 | 5.900 | 5.920 | 5.255 | 4,883,453 |
| 2023-12-08 | 5.930 | 5.950 | 5.880 | 5.940 | 5.273 | 6,347,762 |
| 2023-12-07 | 6.010 | 6.030 | 5.900 | 5.950 | 5.281 | 11,769,959 |
| 2023-12-06 | 5.970 | 6.100 | 5.970 | 6.010 | 5.335 | 9,557,290 |
| 2023-12-05 | 5.900 | 5.970 | 5.850 | 5.920 | 5.255 | 12,377,254 |
| 2023-12-04 | 5.990 | 6.030 | 5.830 | 5.830 | 5.175 | 8,630,091 |
| 2023-12-01 | 5.930 | 5.960 | 5.890 | 5.940 | 5.273 | 2,946,136 |
| 2023-11-30 | 5.790 | 5.940 | 5.770 | 5.940 | 5.273 | 13,703,489 |
| 2023-11-29 | 5.820 | 5.870 | 5.750 | 5.760 | 5.113 | 5,885,247 |
| 2023-11-28 | 5.950 | 5.990 | 5.895 | 5.900 | 5.237 | 4,933,331 |
| 2023-11-27 | 5.910 | 5.970 | 5.880 | 5.940 | 5.273 | 2,512,494 |
| 2023-11-24 | 5.850 | 5.940 | 5.835 | 5.920 | 5.255 | 4,981,481 |
| 2023-11-23 | 5.880 | 5.910 | 5.840 | 5.850 | 5.193 | 3,419,057 |
| 2023-11-22 | 5.890 | 5.935 | 5.880 | 5.910 | 5.246 | 6,264,115 |
| 2023-11-21 | 5.900 | 5.930 | 5.885 | 5.890 | 5.228 | 5,492,006 |
| 2023-11-20 | 5.820 | 5.900 | 5.820 | 5.890 | 5.228 | 3,586,319 |
| 2023-11-17 | 5.860 | 5.905 | 5.830 | 5.860 | 5.202 | 3,999,634 |
| 2023-11-16 | 5.830 | 5.910 | 5.830 | 5.850 | 5.193 | 4,012,548 |
| 2023-11-15 | 5.970 | 6.030 | 5.750 | 5.830 | 5.175 | 10,859,486 |
| 2023-11-14 | 5.870 | 5.970 | 5.795 | 5.970 | 5.299 | 5,040,497 |
| 2023-11-13 | 5.790 | 5.865 | 5.745 | 5.790 | 5.139 | 6,136,477 |
| 2023-11-10 | 5.770 | 5.820 | 5.710 | 5.790 | 5.139 | 2,814,947 |
| 2023-11-09 | 5.750 | 5.820 | 5.730 | 5.800 | 5.148 | 5,264,726 |
| 2023-11-08 | 5.690 | 5.765 | 5.680 | 5.720 | 5.077 | 3,964,499 |
| 2023-11-07 | 5.700 | 5.710 | 5.630 | 5.670 | 5.033 | 3,125,800 |
| 2023-11-06 | 5.740 | 5.800 | 5.680 | 5.700 | 5.060 | 4,399,983 |
| 2023-11-03 | 5.830 | 5.830 | 5.765 | 5.770 | 5.122 | 3,828,550 |
| 2023-11-02 | 5.790 | 5.840 | 5.760 | 5.810 | 5.157 | 4,320,765 |
| 2023-11-01 | 5.670 | 5.740 | 5.620 | 5.720 | 5.077 | 4,413,515 |
| 2023-10-31 | 5.600 | 5.670 | 5.590 | 5.670 | 5.033 | 5,208,185 |
| 2023-10-30 | 5.520 | 5.630 | 5.470 | 5.580 | 4.953 | 2,996,111 |
| 2023-10-27 | 5.700 | 5.700 | 5.580 | 5.580 | 4.953 | 3,284,373 |
| 2023-10-26 | 5.650 | 5.705 | 5.630 | 5.690 | 5.051 | 4,234,839 |
| 2023-10-25 | 5.620 | 5.690 | 5.590 | 5.660 | 5.024 | 5,074,760 |
| 2023-10-24 | 5.750 | 5.770 | 5.650 | 5.670 | 5.033 | 3,729,003 |
| 2023-10-23 | 5.700 | 5.770 | 5.670 | 5.740 | 5.095 | 4,259,683 |
| 2023-10-20 | 5.710 | 5.780 | 5.670 | 5.770 | 5.122 | 3,703,080 |
| 2023-10-19 | 5.780 | 5.820 | 5.730 | 5.790 | 5.139 | 5,528,430 |
| 2023-10-18 | 5.780 | 5.830 | 5.730 | 5.830 | 5.175 | 4,392,837 |
| 2023-10-17 | 5.770 | 5.790 | 5.710 | 5.790 | 5.139 | 7,267,282 |
| 2023-10-16 | 5.600 | 5.730 | 5.580 | 5.680 | 5.042 | 5,244,234 |
| 2023-10-13 | 5.570 | 5.650 | 5.530 | 5.650 | 5.015 | 4,703,911 |
| 2023-10-12 | 5.650 | 5.715 | 5.610 | 5.640 | 5.006 | 10,515,338 |
| 2023-10-11 | 5.450 | 5.570 | 5.400 | 5.530 | 4.909 | 10,709,032 |
| 2023-10-10 | 5.590 | 5.620 | 5.520 | 5.520 | 4.900 | 6,453,759 |
| 2023-10-09 | 5.600 | 5.600 | 5.525 | 5.550 | 4.926 | 5,573,348 |
| 2023-10-06 | 5.510 | 5.660 | 5.510 | 5.620 | 4.989 | 4,707,551 |
| 2023-10-05 | 5.550 | 5.590 | 5.520 | 5.520 | 4.900 | 7,836,197 |
| 2023-10-04 | 5.500 | 5.560 | 5.470 | 5.540 | 4.918 | 7,144,749 |
| 2023-10-03 | 5.580 | 5.630 | 5.540 | 5.550 | 4.926 | 8,195,167 |
| 2023-10-02 | 5.700 | 5.720 | 5.630 | 5.640 | 5.006 | 2,619,121 |
| 2023-09-29 | 5.700 | 5.720 | 5.630 | 5.680 | 5.042 | 7,141,696 |
| 2023-09-28 | 5.680 | 5.780 | 5.660 | 5.740 | 5.095 | 10,633,525 |
| 2023-09-27 | 5.750 | 5.780 | 5.540 | 5.650 | 5.015 | 8,273,388 |
| 2023-09-26 | 5.760 | 5.800 | 5.720 | 5.800 | 5.148 | 8,833,215 |
| 2023-09-25 | 5.770 | 5.810 | 5.740 | 5.760 | 5.113 | 6,832,833 |
| 2023-09-22 | 5.720 | 5.820 | 5.700 | 5.770 | 5.122 | 8,914,839 |
| 2023-09-21 | 5.900 | 5.910 | 5.800 | 5.820 | 5.166 | 10,282,426 |
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.