Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.700	4.760	4.675	4.720	4.073	4,125,434
2023-01-04	4.720	4.720	4.660	4.700	4.056	5,861,390
2023-01-03	4.770	4.770	4.620	4.660	4.021	3,416,445
2022-12-30	4.770	4.780	4.740	4.750	4.099	1,952,639
2022-12-29	4.710	4.750	4.695	4.730	4.082	3,325,506
2022-12-28	4.750	4.760	4.700	4.730	4.082	3,718,131
2022-12-23	4.750	4.760	4.715	4.750	4.099	2,485,071
2022-12-22	4.750	4.790	4.700	4.790	4.133	9,687,555
2022-12-21	4.690	4.770	4.660	4.750	4.099	6,752,070
2022-12-20	4.680	4.700	4.630	4.650	4.012	4,569,197
2022-12-19	4.680	4.680	4.630	4.640	4.004	3,221,572
2022-12-16	4.680	4.700	4.640	4.690	4.047	10,690,663
2022-12-15	4.720	4.750	4.690	4.720	4.073	9,060,597
2022-12-14	4.820	4.820	4.720	4.750	4.099	5,961,679
2022-12-13	4.780	4.790	4.730	4.790	4.133	3,700,992
2022-12-12	4.760	4.785	4.690	4.740	4.090	5,273,403
2022-12-09	4.850	4.850	4.750	4.790	4.133	7,399,074
2022-12-08	4.850	4.890	4.815	4.850	4.185	5,869,387
2022-12-07	4.760	4.870	4.750	4.860	4.194	10,922,700
2022-12-06	4.730	4.785	4.660	4.770	4.116	8,920,612
2022-12-05	4.720	4.735	4.670	4.710	4.064	5,624,649
2022-12-02	4.770	4.790	4.710	4.710	4.064	8,678,514
2022-12-01	4.820	4.840	4.710	4.780	4.125	6,870,640
2022-11-30	4.810	4.820	4.690	4.780	4.125	29,231,809
2022-11-29	4.850	4.850	4.780	4.800	4.142	5,772,788
2022-11-28	4.890	4.890	4.820	4.820	4.159	4,310,482
2022-11-25	4.860	4.880	4.840	4.870	4.202	5,657,165
2022-11-24	4.890	4.890	4.860	4.860	4.194	5,450,669
2022-11-23	4.920	4.920	4.850	4.890	4.220	4,951,403
2022-11-22	4.920	4.920	4.860	4.910	4.237	6,072,296
2022-11-21	4.950	4.960	4.880	4.900	4.228	5,927,902
2022-11-18	4.850	4.930	4.820	4.900	4.228	4,596,021
2022-11-17	4.840	4.850	4.780	4.840	4.176	4,683,074
2022-11-16	4.800	4.850	4.720	4.760	4.107	3,920,158
2022-11-15	4.880	4.890	4.810	4.870	4.202	4,075,880
2022-11-14	4.850	4.870	4.720	4.810	4.151	8,305,823
2022-11-11	5.030	5.030	4.840	4.930	4.254	14,733,509
2022-11-10	4.980	4.990	4.920	4.940	4.263	5,741,357
2022-11-09	4.970	5.030	4.950	4.970	4.289	5,269,027
2022-11-08	4.970	4.970	4.910	4.960	4.280	7,634,650
2022-11-07	4.940	4.980	4.890	4.920	4.245	8,824,520
2022-11-04	4.960	4.970	4.880	4.940	4.263	6,607,500
2022-11-03	4.980	5.000	4.935	4.970	4.289	5,568,867
2022-11-02	4.980	5.090	4.980	5.060	4.366	8,798,567
2022-11-01	4.910	5.000	4.910	4.980	4.297	5,090,622
2022-10-31	4.940	4.970	4.870	4.900	4.228	6,971,207
2022-10-28	4.880	4.890	4.835	4.880	4.211	5,909,320
2022-10-27	4.850	4.890	4.835	4.870	4.202	4,181,758
2022-10-26	4.830	4.860	4.790	4.820	4.159	3,978,641
2022-10-25	4.850	4.900	4.820	4.850	4.185	3,667,072
2022-10-24	4.890	4.890	4.780	4.850	4.185	5,306,511
2022-10-21	4.830	4.850	4.660	4.750	4.099	7,349,734
2022-10-20	4.850	4.900	4.815	4.850	4.185	9,394,644
2022-10-19	4.910	4.940	4.870	4.890	4.220	6,393,844
2022-10-18	4.960	4.960	4.860	4.890	4.220	8,540,357
2022-10-17	4.820	4.920	4.780	4.890	4.220	17,041,046
2022-10-14	4.730	4.820	4.720	4.810	4.151	1,671,012
2022-10-13	4.690	4.730	4.670	4.690	4.047	5,930,876
2022-10-12	4.770	4.770	4.675	4.710	4.064	4,901,719
2022-10-11	4.740	4.780	4.720	4.730	4.082	8,329,226

← NewerPage 17 of 22 · 1,265 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.