Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.900	5.910	5.800	5.820	5.166	10,282,426
2023-09-20	5.800	5.910	5.760	5.880	5.219	12,319,620
2023-09-19	5.810	5.830	5.740	5.770	5.122	10,697,024
2023-09-18	5.840	5.850	5.730	5.760	5.113	3,554,572
2023-09-15	5.860	5.950	5.810	5.840	5.184	10,866,964
2023-09-14	5.800	5.830	5.760	5.800	5.148	6,591,610
2023-09-13	5.830	5.840	5.760	5.780	5.131	6,096,694
2023-09-12	5.840	5.850	5.780	5.790	5.139	4,109,673
2023-09-11	5.770	5.840	5.770	5.840	5.184	4,340,729
2023-09-08	5.790	5.815	5.750	5.790	5.139	4,220,121
2023-09-07	5.790	5.795	5.705	5.760	5.113	9,727,768
2023-09-06	5.750	5.810	5.720	5.790	5.139	6,552,587
2023-09-05	5.760	5.780	5.710	5.760	5.113	3,577,914
2023-09-04	5.850	5.850	5.760	5.790	5.139	3,786,824
2023-09-01	5.780	5.850	5.770	5.830	5.175	3,795,553
2023-08-31	5.800	5.880	5.750	5.820	5.166	12,176,853
2023-08-30	5.730	5.800	5.700	5.770	5.122	6,735,982
2023-08-29	5.660	5.780	5.640	5.690	5.051	6,789,120
2023-08-28	5.700	5.800	5.670	5.750	5.024	3,397,168
2023-08-25	5.770	5.790	5.630	5.680	4.963	7,036,218
2023-08-24	5.870	5.900	5.840	5.870	5.129	12,120,991
2023-08-23	5.730	5.850	5.720	5.830	5.094	7,596,010
2023-08-22	5.770	5.800	5.600	5.730	5.007	9,396,148
2023-08-21	5.720	5.870	5.620	5.790	5.059	12,630,808
2023-08-18	5.850	5.870	5.800	5.840	5.103	9,785,914
2023-08-17	5.880	5.910	5.850	5.880	5.138	9,423,778
2023-08-16	5.880	5.915	5.850	5.880	5.138	5,469,073
2023-08-15	5.880	5.945	5.860	5.930	5.181	5,510,327
2023-08-14	5.970	6.020	5.920	5.920	5.173	12,700,715
2023-08-11	6.010	6.065	5.955	5.980	5.225	3,068,370
2023-08-10	5.970	6.065	5.930	6.040	5.277	7,882,998
2023-08-09	5.890	5.970	5.840	5.950	5.199	5,879,066
2023-08-08	6.030	6.030	5.930	5.980	5.225	9,649,517
2023-08-07	6.060	6.060	5.970	6.000	5.243	2,822,377
2023-08-04	6.000	6.100	5.960	6.100	5.330	13,192,752
2023-08-03	5.940	5.990	5.900	5.990	5.234	8,416,091
2023-08-02	5.920	5.940	5.860	5.880	5.138	5,105,045
2023-08-01	5.980	5.980	5.915	5.960	5.208	3,894,630
2023-07-31	5.950	6.010	5.890	5.930	5.181	3,254,599
2023-07-28	5.960	6.010	5.915	5.960	5.208	3,531,767
2023-07-27	5.970	5.990	5.940	5.990	5.234	3,559,278
2023-07-26	5.820	5.940	5.815	5.940	5.190	5,061,804
2023-07-25	5.910	5.920	5.820	5.850	5.111	5,137,849
2023-07-24	5.890	5.915	5.840	5.900	5.155	5,619,483
2023-07-21	5.880	5.880	5.770	5.850	5.111	6,261,962
2023-07-20	5.740	5.810	5.735	5.800	5.068	4,475,397
2023-07-19	5.820	5.830	5.720	5.730	5.007	9,581,767
2023-07-18	5.740	5.800	5.700	5.800	5.068	7,662,845
2023-07-17	5.760	5.820	5.690	5.700	4.980	8,919,656
2023-07-14	5.780	5.790	5.710	5.740	5.015	11,074,485
2023-07-13	5.780	5.820	5.720	5.740	5.015	9,576,142
2023-07-12	5.790	5.805	5.750	5.780	5.050	4,900,126
2023-07-11	5.760	5.790	5.720	5.760	5.033	7,102,866
2023-07-10	5.790	5.790	5.710	5.720	4.998	6,961,041
2023-07-07	5.740	5.770	5.690	5.730	5.007	6,578,375
2023-07-06	5.800	5.850	5.780	5.790	5.059	6,807,083
2023-07-05	5.760	5.845	5.755	5.810	5.076	6,862,961
2023-07-04	5.710	5.840	5.610	5.820	5.085	6,425,451
2023-07-03	5.710	5.740	5.660	5.730	5.007	6,555,117
2023-06-30	5.700	5.710	5.630	5.700	4.980	8,933,869

← NewerPage 14 of 22 · 1,269 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.