Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.590 | 7.680 | 7.570 | 7.610 | 7.287 | 3,874,112 |
| 2026-02-02 | 7.660 | 7.700 | 7.525 | 7.580 | 7.258 | 3,487,032 |
| 2026-01-30 | 7.680 | 7.680 | 7.490 | 7.600 | 7.278 | 4,892,891 |
| 2026-01-29 | 7.360 | 7.590 | 7.310 | 7.590 | 7.268 | 7,522,946 |
| 2026-01-28 | 7.300 | 7.400 | 7.240 | 7.340 | 7.029 | 4,511,304 |
| 2026-01-27 | 7.270 | 7.425 | 7.260 | 7.340 | 7.029 | 3,671,602 |
| 2026-01-23 | 7.330 | 7.370 | 7.300 | 7.330 | 7.019 | 3,483,960 |
| 2026-01-22 | 7.420 | 7.480 | 7.330 | 7.370 | 7.057 | 5,734,940 |
| 2026-01-21 | 7.440 | 7.490 | 7.400 | 7.410 | 7.096 | 3,710,743 |
| 2026-01-20 | 7.450 | 7.580 | 7.450 | 7.520 | 7.201 | 5,351,709 |
| 2026-01-19 | 7.540 | 7.590 | 7.500 | 7.530 | 7.211 | 1,992,598 |
| 2026-01-16 | 7.570 | 7.650 | 7.550 | 7.620 | 7.297 | 3,359,480 |
| 2026-01-15 | 7.630 | 7.640 | 7.535 | 7.570 | 7.249 | 2,488,917 |
| 2026-01-14 | 7.590 | 7.680 | 7.570 | 7.630 | 7.306 | 4,201,669 |
| 2026-01-13 | 7.870 | 7.870 | 7.690 | 7.690 | 7.364 | 9,508,036 |
| 2026-01-12 | 7.890 | 8.010 | 7.730 | 7.730 | 7.402 | 5,253,005 |
| 2026-01-09 | 7.960 | 8.030 | 7.940 | 8.020 | 7.680 | 3,939,020 |
| 2026-01-08 | 7.920 | 7.970 | 7.825 | 7.960 | 7.622 | 3,679,011 |
| 2026-01-07 | 7.920 | 7.970 | 7.820 | 7.970 | 7.632 | 4,579,059 |
| 2026-01-06 | 7.810 | 7.965 | 7.775 | 7.860 | 7.527 | 3,951,876 |
| 2026-01-05 | 7.910 | 7.950 | 7.820 | 7.850 | 7.517 | 2,282,017 |
| 2026-01-02 | 7.950 | 8.030 | 7.950 | 7.990 | 7.651 | 1,348,217 |
| 2025-12-31 | 7.930 | 8.020 | 7.930 | 7.980 | 7.641 | 2,193,744 |
| 2025-12-30 | 7.950 | 8.050 | 7.920 | 7.980 | 7.641 | 1,743,303 |
| 2025-12-29 | 7.870 | 7.950 | 7.860 | 7.910 | 7.574 | 1,384,738 |
| 2025-12-24 | 8.030 | 8.030 | 7.905 | 7.930 | 7.594 | 900,257 |
| 2025-12-23 | 7.830 | 8.090 | 7.830 | 8.040 | 7.699 | 3,569,548 |
| 2025-12-22 | 7.820 | 7.910 | 7.820 | 7.900 | 7.565 | 3,058,486 |
| 2025-12-19 | 8.000 | 8.000 | 7.850 | 7.880 | 7.546 | 6,666,225 |
| 2025-12-18 | 7.830 | 7.940 | 7.830 | 7.860 | 7.527 | 6,412,663 |
| 2025-12-17 | 7.850 | 7.940 | 7.760 | 7.860 | 7.527 | 6,126,918 |
| 2025-12-16 | 7.850 | 7.940 | 7.840 | 7.900 | 7.565 | 7,506,201 |
| 2025-12-15 | 7.770 | 7.850 | 7.740 | 7.840 | 7.507 | 5,012,610 |
| 2025-12-12 | 7.870 | 7.890 | 7.770 | 7.810 | 7.479 | 5,797,042 |
| 2025-12-11 | 7.840 | 7.910 | 7.710 | 7.750 | 7.421 | 10,865,125 |
| 2025-12-10 | 7.820 | 7.930 | 7.750 | 7.840 | 7.507 | 5,727,026 |
| 2025-12-09 | 7.850 | 7.930 | 7.760 | 7.920 | 7.584 | 4,865,827 |
| 2025-12-08 | 7.780 | 7.875 | 7.750 | 7.820 | 7.488 | 5,258,169 |
| 2025-12-05 | 7.800 | 7.850 | 7.690 | 7.740 | 7.412 | 9,149,829 |
| 2025-12-04 | 7.730 | 7.810 | 7.530 | 7.810 | 7.479 | 8,031,096 |
| 2025-12-03 | 7.790 | 7.790 | 7.645 | 7.650 | 7.325 | 5,807,623 |
| 2025-12-02 | 7.690 | 7.730 | 7.640 | 7.710 | 7.383 | 5,130,294 |
| 2025-12-01 | 7.650 | 7.710 | 7.590 | 7.680 | 7.354 | 3,909,687 |
| 2025-11-28 | 7.680 | 7.800 | 7.660 | 7.760 | 7.431 | 6,536,903 |
| 2025-11-27 | 7.650 | 7.750 | 7.540 | 7.730 | 7.402 | 4,428,807 |
| 2025-11-26 | 7.780 | 7.780 | 7.620 | 7.680 | 7.354 | 12,574,678 |
| 2025-11-25 | 7.840 | 7.840 | 7.630 | 7.710 | 7.383 | 7,293,083 |
| 2025-11-24 | 7.720 | 7.840 | 7.670 | 7.840 | 7.507 | 17,897,620 |
| 2025-11-21 | 7.770 | 7.770 | 7.650 | 7.720 | 7.392 | 3,514,772 |
| 2025-11-20 | 7.660 | 7.790 | 7.660 | 7.710 | 7.383 | 2,776,728 |
| 2025-11-19 | 7.740 | 7.760 | 7.650 | 7.730 | 7.402 | 3,217,682 |
| 2025-11-18 | 7.820 | 7.895 | 7.700 | 7.720 | 7.392 | 3,685,589 |
| 2025-11-17 | 7.810 | 7.880 | 7.780 | 7.860 | 7.527 | 2,425,175 |
| 2025-11-14 | 7.850 | 7.910 | 7.800 | 7.800 | 7.469 | 3,045,613 |
| 2025-11-13 | 7.920 | 7.920 | 7.770 | 7.900 | 7.565 | 3,294,358 |
| 2025-11-12 | 8.000 | 8.020 | 7.880 | 7.960 | 7.622 | 2,967,516 |
| 2025-11-11 | 7.930 | 8.030 | 7.890 | 7.960 | 7.622 | 3,122,723 |
| 2025-11-10 | 7.895 | 7.930 | 7.880 | 7.930 | 7.594 | 2,829,422 |
| 2025-11-07 | 8.030 | 8.090 | 7.830 | 7.860 | 7.527 | 3,792,836 |
| 2025-11-06 | 7.900 | 8.010 | 7.860 | 7.940 | 7.603 | 4,772,041 |
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.