Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.380	4.440	4.370	4.400	3.756	5,007,839
2022-04-19	4.360	4.390	4.340	4.380	3.739	3,278,791
2022-04-14	4.310	4.350	4.280	4.350	3.713	2,688,857
2022-04-13	4.320	4.360	4.300	4.330	3.696	4,110,438
2022-04-12	4.320	4.340	4.275	4.290	3.662	2,010,354
2022-04-11	4.320	4.350	4.290	4.330	3.696	3,821,419
2022-04-08	4.300	4.350	4.260	4.330	3.696	4,511,794
2022-04-07	4.350	4.350	4.250	4.270	3.645	9,368,044
2022-04-06	4.380	4.400	4.340	4.380	3.739	4,099,247
2022-04-05	4.360	4.430	4.360	4.400	3.756	4,345,927
2022-04-04	4.360	4.410	4.360	4.380	3.739	3,274,428
2022-04-01	4.370	4.390	4.340	4.370	3.730	6,169,004
2022-03-31	4.410	4.460	4.380	4.380	3.739	6,674,737
2022-03-30	4.450	4.470	4.400	4.410	3.764	6,286,251
2022-03-29	4.500	4.500	4.430	4.440	3.790	4,582,155
2022-03-28	4.480	4.510	4.450	4.480	3.824	5,411,680
2022-03-25	4.530	4.560	4.460	4.470	3.816	8,276,862
2022-03-24	4.530	4.560	4.500	4.520	3.858	5,786,590
2022-03-23	4.680	4.680	4.540	4.550	3.884	7,201,664
2022-03-22	4.640	4.670	4.580	4.610	3.935	5,138,905
2022-03-21	4.610	4.610	4.530	4.580	3.910	4,022,530
2022-03-18	4.530	4.610	4.490	4.610	3.935	9,093,932
2022-03-17	4.660	4.670	4.580	4.580	3.910	7,242,340
2022-03-16	4.530	4.575	4.500	4.570	3.901	5,094,443
2022-03-15	4.480	4.610	4.460	4.540	3.875	8,428,443
2022-03-14	4.360	4.440	4.330	4.440	3.790	3,907,709
2022-03-11	4.260	4.370	4.260	4.310	3.679	6,436,873
2022-03-10	4.260	4.350	4.240	4.330	3.696	10,598,689
2022-03-09	4.250	4.290	4.170	4.260	3.636	7,947,097
2022-03-08	4.360	4.390	4.250	4.260	3.636	8,109,571
2022-03-07	4.390	4.430	4.270	4.330	3.696	8,142,212
2022-03-04	4.370	4.480	4.370	4.450	3.799	10,667,443
2022-03-03	4.350	4.455	4.300	4.430	3.782	15,231,754
2022-03-02	4.550	4.590	4.380	4.400	3.756	14,350,159
2022-03-01	4.570	4.650	4.540	4.600	3.927	10,970,651
2022-02-28	4.690	4.720	4.550	4.600	3.927	17,265,698
2022-02-25	4.880	4.880	4.760	4.790	4.089	9,709,697
2022-02-24	4.810	4.930	4.800	4.850	4.140	9,411,658
2022-02-23	4.890	4.920	4.850	4.920	4.200	7,445,527
2022-02-22	4.800	4.900	4.800	4.860	4.149	10,221,127
2022-02-21	4.730	4.820	4.690	4.820	4.114	4,842,597
2022-02-18	4.680	4.805	4.670	4.760	4.063	7,709,605
2022-02-17	4.710	4.750	4.680	4.750	4.055	5,868,130
2022-02-16	4.690	4.735	4.660	4.700	4.012	8,214,552
2022-02-15	4.660	4.780	4.650	4.740	3.995	7,459,219
2022-02-14	4.710	4.740	4.630	4.720	3.978	13,757,528
2022-02-11	4.650	4.770	4.540	4.740	3.995	17,379,914
2022-02-10	4.580	4.630	4.525	4.550	3.835	10,910,204
2022-02-09	4.520	4.595	4.490	4.590	3.869	6,367,179
2022-02-08	4.480	4.560	4.420	4.520	3.810	6,605,604
2022-02-07	4.340	4.465	4.330	4.440	3.742	4,462,760
2022-02-04	4.350	4.400	4.330	4.380	3.692	5,539,464
2022-02-03	4.320	4.370	4.270	4.370	3.683	4,723,085
2022-02-02	4.350	4.410	4.350	4.350	3.666	3,619,641
2022-02-01	4.260	4.380	4.240	4.340	3.658	6,250,964
2022-01-31	4.220	4.270	4.190	4.240	3.574	5,217,533
2022-01-28	4.380	4.380	4.250	4.280	3.607	18,423,931
2022-01-27	4.330	4.350	4.190	4.270	3.599	8,123,391
2022-01-25	4.350	4.380	4.240	4.270	3.599	9,442,459
2022-01-24	4.290	4.425	4.260	4.380	3.692	6,385,792

← NewerPage 20 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.