Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	7.900	8.010	7.860	7.940	7.603	4,772,041
2025-11-05	7.870	7.920	7.820	7.820	7.488	4,832,221
2025-11-04	7.790	7.870	7.730	7.760	7.431	3,152,184
2025-11-03	7.830	7.890	7.740	7.810	7.479	4,618,747
2025-10-31	7.900	7.965	7.860	7.860	7.527	6,990,458
2025-10-30	7.970	7.970	7.865	7.910	7.574	3,957,854
2025-10-29	8.110	8.150	7.960	7.960	7.622	3,398,541
2025-10-28	8.050	8.220	8.020	8.180	7.833	5,467,753
2025-10-27	7.960	8.000	7.880	7.960	7.622	2,982,081
2025-10-24	8.070	8.070	7.920	7.950	7.613	2,247,211
2025-10-23	8.140	8.200	7.980	7.980	7.641	5,194,165
2025-10-22	7.820	7.940	7.790	7.870	7.536	2,967,700
2025-10-21	7.940	7.970	7.850	7.850	7.517	6,048,802
2025-10-20	7.810	7.940	7.770	7.920	7.584	5,624,699
2025-10-17	8.110	8.180	7.740	7.750	7.421	9,441,240
2025-10-16	8.210	8.360	8.140	8.260	7.910	5,301,849
2025-10-15	8.200	8.225	8.110	8.170	7.823	6,652,445
2025-10-14	8.230	8.275	8.080	8.200	7.852	2,934,483
2025-10-13	8.390	8.425	8.310	8.340	7.986	3,725,106
2025-10-10	8.290	8.410	8.290	8.410	8.053	4,030,721
2025-10-09	8.420	8.450	8.340	8.360	8.005	4,447,648
2025-10-08	8.300	8.380	8.280	8.340	7.986	2,453,978
2025-10-07	8.300	8.325	8.240	8.300	7.948	2,048,636
2025-10-06	8.270	8.360	8.230	8.300	7.948	2,044,897
2025-10-03	8.340	8.370	8.230	8.280	7.929	5,054,359
2025-10-02	8.260	8.325	8.200	8.320	7.967	4,546,179
2025-10-01	8.110	8.240	8.090	8.240	7.890	3,430,853
2025-09-30	8.250	8.300	8.160	8.200	7.852	4,381,670
2025-09-29	8.180	8.300	8.145	8.270	7.919	3,857,659
2025-09-26	8.070	8.140	8.020	8.130	7.785	4,173,120
2025-09-25	8.270	8.340	8.070	8.070	7.728	10,014,750
2025-09-24	8.310	8.390	8.290	8.360	8.005	4,686,236
2025-09-23	8.310	8.440	8.310	8.350	7.996	4,714,843
2025-09-22	8.360	8.480	8.350	8.430	8.072	3,023,138
2025-09-19	8.400	8.420	8.310	8.310	7.957	12,056,415
2025-09-18	8.460	8.500	8.310	8.330	7.977	3,898,197
2025-09-17	8.510	8.540	8.400	8.450	8.091	5,177,068
2025-09-16	8.650	8.690	8.555	8.620	8.254	2,204,657
2025-09-15	8.620	8.670	8.540	8.670	8.302	2,231,954
2025-09-12	8.700	8.760	8.650	8.670	8.302	4,028,720
2025-09-11	8.680	8.740	8.620	8.670	8.302	3,869,869
2025-09-10	8.610	8.730	8.570	8.710	8.340	4,947,047
2025-09-09	8.500	8.575	8.460	8.570	8.206	5,820,611
2025-09-08	8.650	8.680	8.490	8.510	8.149	5,172,235
2025-09-05	8.750	8.800	8.665	8.690	8.321	4,292,619
2025-09-04	8.640	8.800	8.480	8.650	8.283	8,480,189
2025-09-03	8.780	8.820	8.670	8.680	8.312	4,359,651
2025-09-02	8.710	8.800	8.670	8.780	8.407	3,417,630
2025-09-01	8.810	8.840	8.710	8.760	8.388	3,241,348
2025-08-29	8.590	8.740	8.560	8.710	8.340	4,655,950
2025-08-28	8.690	8.795	8.640	8.660	8.293	2,860,325
2025-08-27	8.540	8.720	8.450	8.690	8.321	6,272,193
2025-08-26	8.330	8.500	8.320	8.470	8.111	16,567,463
2025-08-25	8.620	8.690	8.420	8.440	8.082	6,248,171
2025-08-22	8.700	8.810	8.645	8.670	8.302	4,832,633
2025-08-21	9.020	9.020	8.750	8.750	8.379	8,043,633
2025-08-20	8.870	9.170	8.870	9.100	8.532	10,069,827
2025-08-19	8.910	8.910	8.770	8.900	8.344	6,484,490
2025-08-18	8.760	8.910	8.760	8.910	8.354	3,669,115
2025-08-15	8.600	8.860	8.560	8.840	8.288	7,704,701

← NewerPage 5 of 22 · 1,266 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.