Insurance Australia Group Ltd historical data
| 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 |
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.