Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.380	4.430	4.330	4.360	3.675	8,176,259
2022-01-20	4.430	4.440	4.360	4.410	3.717	5,513,319
2022-01-19	4.440	4.540	4.430	4.450	3.751	5,892,346
2022-01-18	4.490	4.510	4.430	4.440	3.742	4,181,119
2022-01-17	4.460	4.520	4.415	4.510	3.801	3,639,871
2022-01-14	4.410	4.515	4.410	4.470	3.767	8,432,193
2022-01-13	4.400	4.440	4.390	4.410	3.717	7,113,243
2022-01-12	4.440	4.440	4.350	4.400	3.708	3,730,113
2022-01-11	4.400	4.430	4.385	4.400	3.708	2,650,097
2022-01-10	4.450	4.450	4.400	4.440	3.742	3,240,066
2022-01-07	4.450	4.560	4.430	4.460	3.759	8,671,087
2022-01-06	4.340	4.440	4.340	4.360	3.675	6,251,612
2022-01-05	4.460	4.470	4.355	4.390	3.700	4,638,694
2022-01-04	4.300	4.460	4.280	4.460	3.759	6,091,621
2021-12-31	4.310	4.320	4.260	4.260	3.590	1,679,313
2021-12-30	4.350	4.365	4.300	4.320	3.641	2,980,401
2021-12-29	4.320	4.360	4.310	4.330	3.649	3,017,851
2021-12-24	4.290	4.340	4.270	4.270	3.599	1,706,534
2021-12-23	4.240	4.260	4.210	4.260	3.590	2,486,709
2021-12-22	4.230	4.240	4.190	4.230	3.565	3,183,974
2021-12-21	4.220	4.250	4.205	4.240	3.574	4,450,101
2021-12-20	4.290	4.300	4.190	4.230	3.565	4,531,890
2021-12-17	4.280	4.330	4.250	4.290	3.616	9,809,004
2021-12-16	4.300	4.350	4.240	4.250	3.582	9,319,846
2021-12-15	4.320	4.330	4.250	4.250	3.582	4,902,959
2021-12-14	4.240	4.360	4.230	4.340	3.658	5,872,034
2021-12-13	4.380	4.380	4.210	4.240	3.574	7,371,758
2021-12-10	4.450	4.480	4.400	4.400	3.708	4,088,416
2021-12-09	4.480	4.540	4.470	4.500	3.793	4,041,780
2021-12-08	4.360	4.510	4.350	4.480	3.776	6,864,739
2021-12-07	4.360	4.400	4.300	4.360	3.675	8,099,533
2021-12-06	4.430	4.450	4.300	4.300	3.624	10,080,918
2021-12-03	4.440	4.480	4.400	4.470	3.767	4,366,993
2021-12-02	4.380	4.450	4.350	4.400	3.708	3,654,391
2021-12-01	4.410	4.450	4.380	4.420	3.725	5,813,270
2021-11-30	4.370	4.485	4.350	4.430	3.734	9,806,838
2021-11-29	4.360	4.420	4.360	4.370	3.683	5,817,186
2021-11-26	4.510	4.530	4.420	4.420	3.725	4,473,843
2021-11-25	4.480	4.510	4.460	4.510	3.801	9,580,394
2021-11-24	4.530	4.650	4.510	4.550	3.835	9,212,570
2021-11-23	4.590	4.650	4.540	4.640	3.911	5,307,219
2021-11-22	4.510	4.570	4.500	4.550	3.835	4,335,732
2021-11-19	4.510	4.550	4.470	4.530	3.818	6,897,560
2021-11-18	4.360	4.540	4.360	4.510	3.801	9,081,995
2021-11-17	4.340	4.425	4.330	4.360	3.675	6,208,035
2021-11-16	4.410	4.430	4.340	4.370	3.683	5,830,932
2021-11-15	4.500	4.500	4.400	4.420	3.725	5,500,820
2021-11-12	4.480	4.490	4.440	4.450	3.751	10,485,521
2021-11-11	4.490	4.510	4.450	4.460	3.759	4,589,343
2021-11-10	4.590	4.600	4.490	4.490	3.784	5,420,160
2021-11-09	4.640	4.660	4.580	4.580	3.860	4,815,884
2021-11-08	4.630	4.720	4.610	4.670	3.936	6,279,063
2021-11-05	4.590	4.670	4.580	4.630	3.902	6,330,092
2021-11-04	4.450	4.560	4.410	4.560	3.843	8,224,730
2021-11-03	4.510	4.540	4.420	4.450	3.751	9,686,638
2021-11-02	4.700	4.720	4.470	4.500	3.793	19,822,830
2021-11-01	4.820	4.870	4.760	4.840	4.079	5,314,271
2021-10-29	4.930	4.950	4.780	4.800	4.046	8,723,967
2021-10-28	4.980	5.000	4.910	4.940	4.164	6,089,158
2021-10-27	5.020	5.080	4.990	5.030	4.239	3,823,316

← NewerPage 21 of 22 · 1,269 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.