Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.700	4.730	4.680	4.690	4.098	9,993,952
2023-03-30	4.700	4.720	4.660	4.700	4.107	4,864,577
2023-03-29	4.640	4.670	4.570	4.670	4.080	5,130,658
2023-03-28	4.610	4.660	4.580	4.660	4.072	5,645,477
2023-03-27	4.540	4.630	4.520	4.570	3.993	3,547,304
2023-03-24	4.520	4.540	4.480	4.530	3.958	4,336,062
2023-03-23	4.590	4.640	4.550	4.570	3.993	3,800,831
2023-03-22	4.610	4.680	4.595	4.630	4.045	6,899,957
2023-03-21	4.540	4.585	4.525	4.540	3.967	3,996,195
2023-03-20	4.600	4.620	4.480	4.490	3.923	8,898,535
2023-03-17	4.700	4.720	4.650	4.690	4.098	12,323,108
2023-03-16	4.760	4.770	4.610	4.680	4.089	17,577,634
2023-03-15	4.700	4.780	4.680	4.770	4.168	6,095,050
2023-03-14	4.680	4.720	4.530	4.650	4.063	11,496,345
2023-03-13	4.790	4.870	4.740	4.770	4.168	5,504,273
2023-03-10	4.820	4.880	4.790	4.870	4.255	7,222,703
2023-03-09	4.860	4.920	4.810	4.900	4.281	8,597,599
2023-03-08	4.740	4.840	4.740	4.820	4.211	8,231,072
2023-03-07	4.740	4.800	4.730	4.770	4.168	8,571,256
2023-03-06	4.680	4.780	4.650	4.740	4.142	9,649,445
2023-03-03	4.580	4.670	4.580	4.650	4.063	6,725,019
2023-03-02	4.670	4.680	4.580	4.610	4.028	7,332,221
2023-03-01	4.650	4.700	4.615	4.650	4.063	4,381,451
2023-02-28	4.700	4.705	4.640	4.650	4.063	12,889,634
2023-02-27	4.770	4.770	4.680	4.700	4.107	5,611,239
2023-02-24	4.740	4.800	4.710	4.770	4.168	3,595,166
2023-02-23	4.790	4.845	4.720	4.730	4.133	9,770,655
2023-02-22	4.770	4.810	4.750	4.790	4.185	9,814,507
2023-02-21	4.820	4.840	4.750	4.810	4.203	7,856,503
2023-02-20	4.830	4.850	4.770	4.820	4.211	6,779,463
2023-02-17	4.780	4.870	4.750	4.830	4.220	12,208,579
2023-02-16	4.780	4.860	4.710	4.780	4.177	14,162,923
2023-02-15	4.890	4.935	4.820	4.830	4.168	9,510,811
2023-02-14	4.930	4.930	4.720	4.820	4.159	12,165,129
2023-02-13	4.670	4.985	4.670	4.920	4.245	16,857,707
2023-02-10	4.630	4.735	4.620	4.710	4.064	5,473,485
2023-02-09	4.830	4.860	4.630	4.650	4.012	12,341,357
2023-02-08	4.720	4.830	4.670	4.800	4.142	11,695,833
2023-02-07	4.610	4.710	4.610	4.670	4.030	9,212,722
2023-02-06	4.610	4.690	4.540	4.600	3.969	13,762,252
2023-02-03	4.570	4.820	4.460	4.730	4.082	16,410,671
2023-02-02	4.940	4.940	4.810	4.830	4.168	5,894,914
2023-02-01	4.900	4.910	4.850	4.910	4.237	6,262,454
2023-01-31	4.940	4.945	4.860	4.900	4.228	6,545,341
2023-01-30	5.000	5.000	4.780	4.890	4.220	10,953,065
2023-01-27	5.060	5.120	5.040	5.080	4.384	5,569,437
2023-01-25	5.060	5.100	5.040	5.040	4.349	4,880,163
2023-01-24	5.000	5.070	5.000	5.060	4.366	3,743,890
2023-01-23	5.010	5.060	4.990	5.020	4.332	4,709,032
2023-01-20	5.000	5.080	4.970	5.010	4.323	7,136,617
2023-01-19	4.970	5.000	4.920	5.000	4.314	5,244,743
2023-01-18	4.890	4.940	4.880	4.910	4.237	4,725,713
2023-01-17	4.840	4.930	4.820	4.900	4.228	5,204,813
2023-01-16	4.820	4.890	4.805	4.850	4.185	3,344,346
2023-01-13	4.810	4.840	4.770	4.820	4.159	3,512,595
2023-01-12	4.790	4.850	4.780	4.800	4.142	5,383,258
2023-01-11	4.720	4.870	4.680	4.760	4.107	9,305,894
2023-01-10	4.730	4.740	4.550	4.630	3.995	10,293,819
2023-01-09	4.800	4.800	4.680	4.740	4.090	5,698,633
2023-01-06	4.700	4.790	4.700	4.760	4.107	4,808,126

← NewerPage 16 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.