Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.600 | 8.610 | 8.390 | 8.520 | 7.988 | 5,836,096 |
| 2025-05-20 | 8.670 | 8.720 | 8.490 | 8.530 | 7.998 | 4,569,290 |
| 2025-05-19 | 8.650 | 8.650 | 8.530 | 8.570 | 8.035 | 5,196,659 |
| 2025-05-16 | 8.900 | 9.030 | 8.650 | 8.650 | 8.110 | 6,889,931 |
| 2025-05-15 | 8.790 | 8.900 | 8.520 | 8.900 | 8.344 | 5,708,606 |
| 2025-05-14 | 8.350 | 8.425 | 8.290 | 8.420 | 7.894 | 2,460,741 |
| 2025-05-13 | 8.370 | 8.460 | 8.235 | 8.350 | 7.829 | 3,262,140 |
| 2025-05-12 | 8.610 | 8.620 | 8.420 | 8.420 | 7.894 | 4,625,189 |
| 2025-05-09 | 8.320 | 8.540 | 8.320 | 8.500 | 7.969 | 1,765,585 |
| 2025-05-08 | 8.330 | 8.450 | 8.330 | 8.400 | 7.876 | 2,576,139 |
| 2025-05-07 | 8.300 | 8.380 | 8.280 | 8.360 | 7.838 | 4,759,358 |
| 2025-05-06 | 8.350 | 8.380 | 8.260 | 8.320 | 7.801 | 2,942,718 |
| 2025-05-05 | 8.280 | 8.400 | 8.260 | 8.330 | 7.810 | 2,529,231 |
| 2025-05-02 | 8.130 | 8.315 | 8.120 | 8.280 | 7.763 | 2,037,110 |
| 2025-05-01 | 8.250 | 8.260 | 8.120 | 8.150 | 7.641 | 2,403,188 |
| 2025-04-30 | 8.140 | 8.240 | 8.130 | 8.210 | 7.698 | 6,608,427 |
| 2025-04-29 | 8.120 | 8.150 | 8.060 | 8.100 | 7.594 | 2,394,412 |
| 2025-04-28 | 8.080 | 8.130 | 8.030 | 8.060 | 7.557 | 3,742,031 |
| 2025-04-24 | 7.930 | 8.020 | 7.930 | 7.990 | 7.491 | 2,442,447 |
| 2025-04-23 | 8.080 | 8.100 | 7.970 | 7.970 | 7.472 | 5,628,318 |
| 2025-04-22 | 7.830 | 7.980 | 7.830 | 7.940 | 7.444 | 2,689,361 |
| 2025-04-17 | 7.930 | 7.950 | 7.850 | 7.910 | 7.416 | 2,809,967 |
| 2025-04-16 | 7.810 | 7.980 | 7.790 | 7.940 | 7.444 | 3,750,145 |
| 2025-04-15 | 7.770 | 7.850 | 7.710 | 7.780 | 7.294 | 4,614,223 |
| 2025-04-14 | 7.630 | 7.740 | 7.585 | 7.710 | 7.229 | 2,975,038 |
| 2025-04-11 | 7.590 | 7.680 | 7.510 | 7.630 | 7.154 | 6,298,776 |
| 2025-04-10 | 8.040 | 8.040 | 7.700 | 7.710 | 7.229 | 4,930,064 |
| 2025-04-09 | 7.250 | 7.600 | 7.230 | 7.460 | 6.994 | 6,772,531 |
| 2025-04-08 | 7.100 | 7.370 | 7.100 | 7.330 | 6.872 | 8,191,882 |
| 2025-04-07 | 7.220 | 7.410 | 7.110 | 7.310 | 6.854 | 6,977,003 |
| 2025-04-04 | 7.760 | 7.880 | 7.690 | 7.720 | 7.238 | 4,944,445 |
| 2025-04-03 | 7.670 | 7.790 | 7.645 | 7.790 | 7.304 | 6,734,398 |
| 2025-04-02 | 7.810 | 7.860 | 7.780 | 7.790 | 7.304 | 2,630,722 |
| 2025-04-01 | 7.740 | 7.810 | 7.700 | 7.770 | 7.285 | 2,689,071 |
| 2025-03-31 | 7.600 | 7.770 | 7.600 | 7.710 | 7.229 | 7,452,680 |
| 2025-03-28 | 7.610 | 7.780 | 7.570 | 7.750 | 7.266 | 3,725,845 |
| 2025-03-27 | 7.600 | 7.620 | 7.550 | 7.610 | 7.135 | 5,300,152 |
| 2025-03-26 | 7.750 | 7.755 | 7.630 | 7.670 | 7.191 | 4,374,645 |
| 2025-03-25 | 7.670 | 7.750 | 7.660 | 7.680 | 7.201 | 4,284,900 |
| 2025-03-24 | 7.590 | 7.680 | 7.560 | 7.660 | 7.182 | 3,981,669 |
| 2025-03-21 | 7.640 | 7.680 | 7.560 | 7.560 | 7.088 | 11,443,342 |
| 2025-03-20 | 7.610 | 7.710 | 7.600 | 7.650 | 7.172 | 5,765,273 |
| 2025-03-19 | 7.490 | 7.630 | 7.490 | 7.600 | 7.126 | 5,308,061 |
| 2025-03-18 | 7.580 | 7.600 | 7.485 | 7.490 | 7.022 | 5,736,130 |
| 2025-03-17 | 7.580 | 7.620 | 7.490 | 7.510 | 7.041 | 4,463,693 |
| 2025-03-14 | 7.550 | 7.660 | 7.515 | 7.610 | 7.135 | 4,619,196 |
| 2025-03-13 | 7.650 | 7.680 | 7.540 | 7.550 | 7.079 | 6,063,600 |
| 2025-03-12 | 7.400 | 7.615 | 7.390 | 7.600 | 7.126 | 6,560,062 |
| 2025-03-11 | 7.750 | 7.750 | 7.520 | 7.630 | 7.154 | 5,969,793 |
| 2025-03-10 | 7.640 | 7.840 | 7.640 | 7.790 | 7.304 | 3,761,527 |
| 2025-03-07 | 7.800 | 7.840 | 7.660 | 7.660 | 7.182 | 5,959,494 |
| 2025-03-06 | 7.770 | 7.840 | 7.720 | 7.800 | 7.313 | 4,785,279 |
| 2025-03-05 | 7.600 | 7.850 | 7.600 | 7.830 | 7.341 | 6,412,713 |
| 2025-03-04 | 7.830 | 7.860 | 7.680 | 7.720 | 7.238 | 8,326,604 |
| 2025-03-03 | 7.950 | 7.990 | 7.710 | 7.850 | 7.360 | 6,387,998 |
| 2025-02-28 | 7.820 | 7.945 | 7.795 | 7.900 | 7.407 | 11,911,635 |
| 2025-02-27 | 7.900 | 7.980 | 7.850 | 7.910 | 7.416 | 5,136,162 |
| 2025-02-26 | 7.840 | 7.900 | 7.760 | 7.870 | 7.379 | 7,834,682 |
| 2025-02-25 | 8.000 | 8.000 | 7.840 | 7.850 | 7.360 | 5,482,743 |
| 2025-02-24 | 7.790 | 7.950 | 7.765 | 7.930 | 7.435 | 6,196,378 |
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.