Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.260	7.510	7.210	7.510	7.319	7,526,157
2026-04-29	7.300	7.380	7.240	7.280	7.095	4,502,764
2026-04-28	7.220	7.315	7.185	7.240	7.056	8,295,247
2026-04-27	7.290	7.290	7.180	7.240	7.056	2,450,689
2026-04-24	7.450	7.580	7.190	7.240	7.056	6,033,546
2026-04-23	7.370	7.405	7.270	7.380	7.193	2,884,869
2026-04-22	7.460	7.560	7.440	7.470	7.280	4,537,021
2026-04-21	7.500	7.510	7.450	7.470	7.280	4,976,286
2026-04-20	7.520	7.540	7.390	7.460	7.270	5,398,284
2026-04-17	7.360	7.520	7.360	7.470	7.280	3,315,691
2026-04-16	7.500	7.510	7.420	7.480	7.290	2,596,899
2026-04-15	7.410	7.480	7.340	7.460	7.270	4,489,892
2026-04-14	7.350	7.370	7.290	7.350	7.163	4,475,855
2026-04-13	7.210	7.260	7.140	7.250	7.066	5,632,079
2026-04-10	7.170	7.210	7.140	7.210	7.027	6,493,201
2026-04-09	7.150	7.210	7.120	7.150	6.968	6,175,535
2026-04-08	7.350	7.350	7.115	7.180	6.998	9,884,157
2026-04-07	7.370	7.380	7.205	7.260	7.076	4,033,943
2026-04-02	7.280	7.330	7.225	7.280	7.095	6,015,099
2026-04-01	7.290	7.400	7.265	7.300	7.115	6,413,420
2026-03-31	7.370	7.500	7.330	7.340	7.154	5,865,507
2026-03-30	7.370	7.450	7.330	7.380	7.193	5,855,991
2026-03-27	7.420	7.490	7.370	7.430	7.241	6,902,704
2026-03-26	7.420	7.510	7.390	7.440	7.251	9,624,064
2026-03-25	7.460	7.510	7.350	7.480	7.290	10,654,791
2026-03-24	7.240	7.460	7.240	7.340	7.154	7,702,784
2026-03-23	7.280	7.440	7.220	7.440	7.251	5,876,371
2026-03-20	7.250	7.330	7.190	7.260	7.076	18,277,980
2026-03-19	7.110	7.205	7.105	7.190	7.007	11,360,597
2026-03-18	7.200	7.240	7.170	7.170	6.988	8,424,489
2026-03-17	7.210	7.320	7.210	7.250	7.066	10,038,912
2026-03-16	7.250	7.355	7.230	7.240	7.056	8,497,937
2026-03-13	7.070	7.290	7.040	7.250	7.066	13,426,692
2026-03-12	6.720	7.020	6.720	7.020	6.842	10,758,970
2026-03-11	6.610	6.890	6.610	6.880	6.705	10,534,858
2026-03-10	6.510	6.680	6.510	6.630	6.462	7,220,965
2026-03-09	6.430	6.500	6.390	6.470	6.306	7,042,594
2026-03-06	6.550	6.600	6.470	6.570	6.403	5,241,738
2026-03-05	6.500	6.580	6.450	6.560	6.393	5,758,143
2026-03-04	6.550	6.570	6.440	6.440	6.276	9,148,094
2026-03-03	6.610	6.680	6.570	6.610	6.442	5,625,551
2026-03-02	6.450	6.710	6.450	6.700	6.530	6,016,979
2026-02-27	6.650	6.690	6.560	6.660	6.491	23,825,552
2026-02-26	6.760	6.760	6.580	6.620	6.452	12,799,209
2026-02-25	6.750	6.750	6.570	6.600	6.432	7,666,547
2026-02-24	6.940	7.000	6.710	6.730	6.559	4,750,943
2026-02-23	7.050	7.140	6.920	6.960	6.783	5,787,233
2026-02-20	6.850	7.130	6.800	7.080	6.900	7,813,571
2026-02-19	6.880	6.960	6.810	6.960	6.783	5,681,408
2026-02-18	6.960	6.990	6.770	6.820	6.647	3,826,309
2026-02-17	6.860	6.910	6.760	6.860	6.686	5,011,864
2026-02-16	6.840	6.980	6.790	6.930	6.636	4,514,137
2026-02-13	6.840	7.030	6.800	6.870	6.579	7,016,201
2026-02-12	7.350	7.370	6.780	6.800	6.511	8,840,911
2026-02-11	7.350	7.360	7.170	7.290	6.981	9,339,661
2026-02-10	7.600	7.720	7.200	7.280	6.971	10,750,694
2026-02-09	7.680	7.800	7.680	7.760	7.431	3,295,888
2026-02-06	7.840	7.860	7.700	7.730	7.402	3,164,676
2026-02-05	7.680	7.870	7.650	7.850	7.517	4,322,517
2026-02-04	7.550	7.680	7.490	7.670	7.345	3,759,124

← NewerPage 3 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.