Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.400	4.420	4.335	4.390	3.747	5,639,576
2022-07-14	4.350	4.480	4.350	4.450	3.799	8,854,053
2022-07-13	4.450	4.450	4.350	4.360	3.722	5,056,203
2022-07-12	4.480	4.490	4.390	4.410	3.764	5,662,883
2022-07-11	4.390	4.430	4.350	4.410	3.764	4,555,891
2022-07-08	4.360	4.400	4.340	4.360	3.722	3,352,209
2022-07-07	4.350	4.385	4.320	4.370	3.730	3,477,732
2022-07-06	4.220	4.340	4.220	4.320	3.688	6,842,128
2022-07-05	4.350	4.350	4.270	4.270	3.645	5,721,610
2022-07-04	4.340	4.370	4.260	4.330	3.696	8,215,114
2022-07-01	4.410	4.420	4.340	4.340	3.705	4,975,704
2022-06-30	4.410	4.430	4.360	4.360	3.722	8,740,614
2022-06-29	4.340	4.450	4.330	4.430	3.782	5,897,741
2022-06-28	4.390	4.400	4.340	4.360	3.722	8,526,127
2022-06-27	4.430	4.440	4.355	4.400	3.756	6,008,259
2022-06-24	4.400	4.400	4.340	4.360	3.722	6,007,264
2022-06-23	4.350	4.510	4.330	4.400	3.756	10,963,550
2022-06-22	4.310	4.355	4.280	4.280	3.654	8,626,735
2022-06-21	4.260	4.360	4.250	4.320	3.688	7,523,864
2022-06-20	4.190	4.230	4.130	4.210	3.594	6,112,770
2022-06-17	4.130	4.230	4.110	4.140	3.534	17,566,874
2022-06-16	4.320	4.340	4.190	4.210	3.594	14,223,277
2022-06-15	4.170	4.340	4.150	4.300	3.671	8,063,084
2022-06-14	4.020	4.210	4.020	4.170	3.560	13,151,022
2022-06-10	4.230	4.280	4.180	4.180	3.568	6,883,137
2022-06-09	4.250	4.325	4.230	4.290	3.662	6,589,730
2022-06-08	4.200	4.310	4.180	4.270	3.645	8,485,146
2022-06-07	4.250	4.275	4.180	4.200	3.585	7,060,767
2022-06-06	4.230	4.260	4.210	4.210	3.594	5,587,279
2022-06-03	4.310	4.330	4.255	4.260	3.636	6,859,245
2022-06-02	4.300	4.320	4.280	4.290	3.662	6,767,140
2022-06-01	4.360	4.430	4.320	4.360	3.722	7,878,557
2022-05-31	4.470	4.505	4.350	4.370	3.730	38,388,687
2022-05-30	4.540	4.540	4.465	4.510	3.850	4,893,629
2022-05-27	4.500	4.510	4.450	4.470	3.816	3,571,833
2022-05-26	4.510	4.550	4.470	4.470	3.816	3,773,506
2022-05-25	4.540	4.550	4.510	4.510	3.850	5,714,304
2022-05-24	4.600	4.630	4.510	4.530	3.867	5,747,041
2022-05-23	4.550	4.610	4.510	4.600	3.927	6,239,547
2022-05-20	4.540	4.590	4.510	4.560	3.893	6,812,569
2022-05-19	4.600	4.620	4.560	4.570	3.901	5,766,096
2022-05-18	4.700	4.700	4.640	4.650	3.969	5,140,706
2022-05-17	4.700	4.730	4.670	4.680	3.995	3,631,793
2022-05-16	4.630	4.695	4.615	4.680	3.995	4,726,415
2022-05-13	4.590	4.640	4.560	4.620	3.944	7,382,938
2022-05-12	4.620	4.630	4.550	4.560	3.893	10,133,376
2022-05-11	4.680	4.680	4.590	4.620	3.944	4,267,019
2022-05-10	4.620	4.680	4.570	4.680	3.995	5,922,336
2022-05-09	4.610	4.650	4.560	4.620	3.944	6,130,436
2022-05-06	4.600	4.660	4.560	4.630	3.952	7,463,903
2022-05-05	4.650	4.670	4.585	4.660	3.978	6,867,139
2022-05-04	4.580	4.670	4.550	4.670	3.986	10,042,940
2022-05-03	4.490	4.540	4.445	4.540	3.875	7,124,794
2022-05-02	4.550	4.570	4.495	4.530	3.867	4,480,513
2022-04-29	4.440	4.540	4.420	4.540	3.875	9,645,016
2022-04-28	4.300	4.400	4.290	4.400	3.756	4,735,476
2022-04-27	4.340	4.360	4.280	4.290	3.662	7,125,334
2022-04-26	4.350	4.430	4.340	4.340	3.705	6,891,082
2022-04-22	4.440	4.450	4.390	4.450	3.799	3,433,568
2022-04-21	4.460	4.490	4.440	4.460	3.807	3,867,956

← NewerPage 19 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.