Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.730	4.770	4.700	4.720	4.073	7,201,094
2022-10-07	4.780	4.830	4.750	4.760	4.107	4,415,081
2022-10-06	4.790	4.850	4.760	4.830	4.168	13,646,348
2022-10-05	4.850	4.880	4.760	4.780	4.125	7,882,357
2022-10-04	4.700	4.870	4.690	4.830	4.168	17,955,444
2022-10-03	4.570	4.670	4.550	4.640	4.004	4,989,919
2022-09-30	4.600	4.620	4.560	4.600	3.969	7,405,335
2022-09-29	4.580	4.600	4.550	4.580	3.952	5,296,254
2022-09-28	4.480	4.550	4.450	4.530	3.909	10,783,985
2022-09-27	4.380	4.480	4.350	4.450	3.840	6,157,044
2022-09-26	4.360	4.430	4.330	4.380	3.780	3,239,460
2022-09-23	4.390	4.450	4.360	4.410	3.805	6,114,331
2022-09-21	4.460	4.510	4.420	4.440	3.831	3,552,242
2022-09-20	4.520	4.570	4.490	4.490	3.874	2,648,114
2022-09-19	4.500	4.520	4.470	4.490	3.874	2,757,567
2022-09-16	4.520	4.590	4.480	4.510	3.892	9,097,702
2022-09-15	4.600	4.640	4.540	4.560	3.935	5,762,888
2022-09-14	4.590	4.600	4.540	4.580	3.952	6,114,275
2022-09-13	4.700	4.700	4.640	4.670	4.030	3,158,597
2022-09-12	4.650	4.710	4.630	4.700	4.056	3,359,849
2022-09-09	4.670	4.700	4.600	4.650	4.012	4,409,635
2022-09-08	4.630	4.665	4.620	4.660	4.021	3,751,767
2022-09-07	4.640	4.670	4.610	4.640	4.004	5,205,565
2022-09-06	4.590	4.660	4.590	4.640	4.004	3,897,927
2022-09-05	4.680	4.690	4.600	4.600	3.969	3,757,103
2022-09-02	4.720	4.750	4.640	4.680	4.038	6,369,339
2022-09-01	4.600	4.660	4.560	4.640	4.004	4,472,977
2022-08-31	4.710	4.710	4.610	4.650	4.012	9,348,219
2022-08-30	4.610	4.700	4.600	4.690	4.047	7,341,478
2022-08-29	4.540	4.620	4.520	4.590	3.961	4,613,035
2022-08-26	4.570	4.620	4.550	4.600	3.969	3,746,527
2022-08-25	4.540	4.580	4.500	4.560	3.935	5,455,942
2022-08-24	4.450	4.540	4.440	4.500	3.883	4,947,151
2022-08-23	4.490	4.510	4.445	4.460	3.849	5,323,477
2022-08-22	4.530	4.560	4.505	4.550	3.926	2,848,393
2022-08-19	4.560	4.580	4.520	4.570	3.943	3,136,889
2022-08-18	4.620	4.620	4.550	4.570	3.943	5,919,514
2022-08-17	4.660	4.670	4.600	4.650	3.969	8,091,853
2022-08-16	4.580	4.580	4.500	4.580	3.910	9,004,340
2022-08-15	4.650	4.660	4.480	4.510	3.850	12,645,568
2022-08-12	4.560	4.730	4.560	4.660	3.978	10,891,820
2022-08-11	4.650	4.680	4.600	4.610	3.935	7,659,499
2022-08-10	4.620	4.660	4.570	4.590	3.918	6,738,088
2022-08-09	4.580	4.725	4.570	4.640	3.961	7,408,471
2022-08-08	4.590	4.610	4.520	4.560	3.893	4,268,357
2022-08-05	4.600	4.620	4.570	4.590	3.918	2,872,582
2022-08-04	4.640	4.665	4.570	4.590	3.918	4,328,792
2022-08-03	4.590	4.650	4.590	4.630	3.952	3,883,818
2022-08-02	4.520	4.620	4.520	4.600	3.927	3,993,385
2022-08-01	4.490	4.560	4.465	4.550	3.884	5,302,805
2022-07-29	4.530	4.580	4.460	4.470	3.816	6,954,626
2022-07-28	4.540	4.560	4.480	4.520	3.858	4,184,199
2022-07-27	4.500	4.570	4.490	4.540	3.875	4,497,777
2022-07-26	4.460	4.500	4.410	4.490	3.833	5,960,442
2022-07-25	4.200	4.530	4.200	4.460	3.807	15,473,313
2022-07-22	4.200	4.265	4.110	4.210	3.594	15,687,330
2022-07-21	4.350	4.380	4.230	4.270	3.645	8,005,093
2022-07-20	4.360	4.420	4.310	4.340	3.705	6,499,549
2022-07-19	4.410	4.430	4.315	4.320	3.688	8,877,088
2022-07-18	4.430	4.450	4.390	4.450	3.799	3,925,950

← NewerPage 18 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.