Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.680	5.700	5.630	5.700	4.980	8,318,424
2023-06-28	5.550	5.710	5.550	5.670	4.954	5,343,851
2023-06-27	5.600	5.600	5.530	5.550	4.849	5,267,460
2023-06-26	5.660	5.680	5.535	5.560	4.858	6,417,401
2023-06-23	5.630	5.650	5.600	5.650	4.937	5,104,734
2023-06-22	5.660	5.680	5.590	5.640	4.928	7,238,525
2023-06-21	5.640	5.730	5.590	5.650	4.937	5,890,679
2023-06-20	5.600	5.670	5.560	5.650	4.937	7,337,564
2023-06-19	5.550	5.610	5.490	5.570	4.867	10,300,004
2023-06-16	5.470	5.560	5.445	5.510	4.814	22,586,235
2023-06-15	5.390	5.480	5.320	5.470	4.779	19,512,761
2023-06-14	5.250	5.290	5.170	5.230	4.570	11,425,886
2023-06-13	5.090	5.100	5.050	5.100	4.456	5,368,610
2023-06-09	5.080	5.130	5.050	5.110	4.465	7,358,506
2023-06-08	5.070	5.100	5.030	5.080	4.439	8,243,899
2023-06-07	5.110	5.110	4.995	5.070	4.430	7,144,435
2023-06-06	5.100	5.130	5.065	5.090	4.447	7,521,216
2023-06-05	5.170	5.170	5.100	5.120	4.474	7,762,507
2023-06-02	5.220	5.220	5.130	5.130	4.482	5,328,566
2023-06-01	5.150	5.230	5.110	5.200	4.544	4,217,777
2023-05-31	5.200	5.235	5.115	5.190	4.535	30,542,222
2023-05-30	5.230	5.230	5.150	5.210	4.552	11,865,670
2023-05-29	5.210	5.250	5.190	5.210	4.552	4,927,337
2023-05-26	5.170	5.220	5.150	5.200	4.544	3,752,994
2023-05-25	5.150	5.230	5.150	5.170	4.517	7,276,897
2023-05-24	5.180	5.220	5.150	5.220	4.561	7,347,715
2023-05-23	5.200	5.230	5.140	5.180	4.526	6,315,134
2023-05-22	5.220	5.250	5.160	5.200	4.544	6,822,299
2023-05-19	5.020	5.200	5.010	5.190	4.535	12,780,092
2023-05-18	4.890	4.980	4.870	4.960	4.334	6,153,394
2023-05-17	4.870	4.905	4.840	4.860	4.246	3,256,288
2023-05-16	4.880	4.910	4.845	4.900	4.281	4,862,564
2023-05-15	4.880	4.910	4.845	4.890	4.273	6,849,592
2023-05-12	4.880	4.910	4.840	4.890	4.273	4,945,689
2023-05-11	4.850	4.900	4.850	4.880	4.264	2,821,223
2023-05-10	4.920	4.930	4.850	4.890	4.273	5,697,235
2023-05-09	4.930	4.980	4.890	4.930	4.308	11,775,615
2023-05-08	5.020	5.040	4.975	4.980	4.351	3,180,618
2023-05-05	4.980	5.000	4.940	4.960	4.334	2,749,634
2023-05-04	4.950	4.990	4.920	4.980	4.351	2,598,486
2023-05-03	4.930	4.960	4.900	4.950	4.325	7,172,675
2023-05-02	4.990	5.040	4.970	5.000	4.369	3,519,605
2023-05-01	5.010	5.040	4.980	5.000	4.369	2,394,752
2023-04-28	4.980	5.010	4.955	4.980	4.351	4,022,306
2023-04-27	4.950	4.970	4.940	4.960	4.334	4,064,336
2023-04-26	4.990	4.990	4.950	4.970	4.343	5,510,983
2023-04-24	4.950	4.980	4.920	4.960	4.334	2,397,036
2023-04-21	4.930	5.000	4.920	4.970	4.343	3,407,268
2023-04-20	4.990	4.990	4.940	4.940	4.316	4,734,700
2023-04-19	4.920	4.970	4.870	4.960	4.334	3,695,324
2023-04-18	4.920	4.975	4.880	4.950	4.325	4,326,148
2023-04-17	5.040	5.040	4.910	4.920	4.299	5,735,654
2023-04-14	5.000	5.050	4.990	5.010	4.378	2,578,442
2023-04-13	5.080	5.080	5.010	5.010	4.378	4,834,676
2023-04-12	5.030	5.040	4.965	5.020	4.386	9,230,771
2023-04-11	5.010	5.035	4.970	5.010	4.378	4,397,627
2023-04-06	4.990	5.000	4.930	4.980	4.351	3,382,131
2023-04-05	4.880	5.005	4.860	4.940	4.316	8,033,112
2023-04-04	4.800	4.820	4.740	4.800	4.194	4,926,118
2023-04-03	4.670	4.750	4.670	4.740	4.142	5,548,070

← NewerPage 15 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.