Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.310	8.580	8.310	8.550	8.333	5,054,086
2026-07-23	8.510	8.540	8.390	8.430	8.216	5,777,929
2026-07-22	8.330	8.440	8.310	8.440	8.226	2,913,991
2026-07-21	8.340	8.520	8.320	8.440	8.226	4,316,504
2026-07-20	8.390	8.450	8.350	8.420	8.206	2,376,060
2026-07-17	8.290	8.350	8.240	8.320	8.109	2,486,048
2026-07-16	8.270	8.350	8.250	8.250	8.040	3,309,980
2026-07-15	8.300	8.325	8.170	8.270	8.060	4,434,179
2026-07-14	8.370	8.380	8.270	8.300	8.089	2,954,461
2026-07-13	8.230	8.380	8.180	8.350	8.138	3,307,528
2026-07-10	8.100	8.190	8.040	8.190	7.982	4,010,393
2026-07-09	8.260	8.260	8.110	8.210	8.001	2,890,812
2026-07-08	8.160	8.320	8.140	8.220	8.011	5,122,582
2026-07-07	8.130	8.150	8.020	8.120	7.914	5,724,808
2026-07-06	8.040	8.120	7.960	8.080	7.875	4,328,242
2026-07-03	8.120	8.230	8.030	8.120	7.914	4,322,536
2026-07-02	8.020	8.200	7.960	8.200	7.992	4,781,831
2026-07-01	8.050	8.105	7.975	8.040	7.836	4,489,077
2026-06-30	8.090	8.175	8.000	8.090	7.884	5,089,794
2026-06-29	8.040	8.175	7.975	8.040	7.836	4,858,127
2026-06-26	8.150	8.185	7.910	8.050	7.845	4,438,405
2026-06-25	8.000	8.250	7.975	8.210	8.001	9,104,482
2026-06-24	8.160	8.200	7.790	7.870	7.670	7,755,646
2026-06-23	8.200	8.330	8.180	8.280	8.070	3,793,226
2026-06-22	8.000	8.220	7.990	8.220	8.011	5,275,361
2026-06-19	7.970	7.990	7.900	7.980	7.777	12,153,731
2026-06-18	7.980	8.070	7.950	8.010	7.806	4,573,702
2026-06-17	7.880	8.020	7.770	7.990	7.787	3,458,961
2026-06-16	7.720	7.870	7.700	7.860	7.660	3,363,280
2026-06-15	7.930	7.965	7.800	7.830	7.631	4,554,876
2026-06-12	7.960	8.040	7.880	8.000	7.797	2,737,828
2026-06-11	7.900	7.990	7.850	7.920	7.719	4,147,264
2026-06-10	7.710	7.880	7.710	7.870	7.670	4,075,828
2026-06-09	7.580	7.760	7.510	7.710	7.514	4,452,671
2026-06-05	7.590	7.615	7.520	7.560	7.368	2,601,571
2026-06-04	7.560	7.590	7.495	7.540	7.348	2,526,949
2026-06-03	7.510	7.570	7.435	7.550	7.358	2,758,710
2026-06-02	7.580	7.620	7.500	7.530	7.339	6,553,402
2026-06-01	7.570	7.750	7.530	7.700	7.504	2,867,240
2026-05-29	7.660	7.690	7.530	7.660	7.465	26,965,164
2026-05-28	7.600	7.630	7.465	7.570	7.378	4,617,604
2026-05-27	7.580	7.690	7.520	7.690	7.495	3,285,214
2026-05-26	7.710	7.735	7.510	7.540	7.348	6,863,883
2026-05-25	7.800	7.820	7.690	7.710	7.514	4,186,276
2026-05-22	7.920	7.990	7.740	7.870	7.670	6,830,402
2026-05-21	8.170	8.170	8.050	8.150	7.943	5,033,861
2026-05-20	8.120	8.200	8.065	8.140	7.933	4,121,570
2026-05-19	8.050	8.255	7.990	8.170	7.962	5,750,782
2026-05-18	8.000	8.110	7.940	7.990	7.787	6,308,469
2026-05-15	7.980	8.130	7.940	8.010	7.806	6,386,357
2026-05-14	7.540	7.880	7.520	7.880	7.680	7,460,436
2026-05-13	7.430	7.680	7.380	7.600	7.407	4,871,531
2026-05-12	7.460	7.500	7.290	7.460	7.270	14,163,725
2026-05-11	7.270	7.365	7.190	7.320	7.134	6,250,396
2026-05-08	7.510	7.545	7.230	7.280	7.095	6,854,281
2026-05-07	7.610	7.650	7.510	7.510	7.319	6,943,544
2026-05-06	7.600	7.670	7.575	7.650	7.456	3,959,911
2026-05-05	7.620	7.630	7.450	7.620	7.426	4,603,148
2026-05-04	7.560	7.670	7.510	7.560	7.368	2,890,400
2026-05-01	7.470	7.720	7.450	7.660	7.465	6,349,007

← NewerPage 2 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.