Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	7.890	7.930	7.745	7.800	7.313	8,645,262
2025-02-20	7.740	7.890	7.720	7.890	7.397	12,761,982
2025-02-19	7.590	7.690	7.550	7.690	7.210	11,724,737
2025-02-18	7.500	7.570	7.420	7.530	7.060	11,802,158
2025-02-17	7.630	7.700	7.490	7.590	7.007	11,518,292
2025-02-14	7.920	7.940	7.760	7.810	7.210	8,969,026
2025-02-13	8.450	8.450	7.700	7.800	7.201	20,375,295
2025-02-12	9.000	9.050	8.905	8.920	8.235	6,070,131
2025-02-11	8.890	8.940	8.815	8.900	8.216	6,352,525
2025-02-10	8.800	8.880	8.790	8.870	8.189	3,778,472
2025-02-07	8.980	8.980	8.780	8.850	8.170	5,057,789
2025-02-06	8.860	8.920	8.810	8.900	8.216	4,706,703
2025-02-05	8.950	8.960	8.770	8.780	8.105	5,635,120
2025-02-04	9.010	9.010	8.860	8.900	8.216	4,289,373
2025-02-03	8.930	9.070	8.910	8.940	8.253	3,352,810
2025-01-31	9.000	9.210	8.940	9.200	8.493	5,377,122
2025-01-30	8.950	9.030	8.910	8.930	8.244	2,760,339
2025-01-29	8.800	8.950	8.800	8.950	8.262	2,987,208
2025-01-28	8.850	8.870	8.800	8.820	8.142	3,545,190
2025-01-24	8.800	8.900	8.780	8.820	8.142	2,337,456
2025-01-23	8.750	8.850	8.710	8.820	8.142	4,550,810
2025-01-22	8.800	8.870	8.740	8.830	8.152	3,630,673
2025-01-21	8.730	8.740	8.560	8.710	8.041	3,442,913
2025-01-20	8.650	8.720	8.620	8.650	7.985	1,849,516
2025-01-17	8.630	8.710	8.610	8.660	7.995	3,166,983
2025-01-16	8.650	8.670	8.580	8.610	7.948	3,570,462
2025-01-15	8.510	8.620	8.495	8.540	7.884	3,336,035
2025-01-14	8.430	8.500	8.420	8.450	7.801	2,355,508
2025-01-13	8.390	8.490	8.390	8.400	7.755	2,272,060
2025-01-10	8.510	8.600	8.470	8.560	7.902	1,752,409
2025-01-09	8.550	8.570	8.440	8.570	7.912	2,312,013
2025-01-08	8.450	8.590	8.420	8.590	7.930	4,551,890
2025-01-07	8.540	8.600	8.330	8.380	7.736	3,215,348
2025-01-06	8.600	8.600	8.490	8.560	7.902	2,910,621
2025-01-03	8.520	8.560	8.450	8.560	7.902	1,870,156
2025-01-02	8.480	8.570	8.460	8.540	7.884	1,739,547
2024-12-31	8.390	8.560	8.350	8.460	7.810	1,566,744
2024-12-30	8.570	8.630	8.520	8.570	7.912	2,559,390
2024-12-27	8.500	8.610	8.470	8.610	7.948	2,035,518
2024-12-24	8.530	8.580	8.460	8.500	7.847	1,606,239
2024-12-23	8.260	8.540	8.260	8.540	7.884	2,095,539
2024-12-20	8.410	8.430	8.275	8.280	7.644	9,399,869
2024-12-19	8.290	8.490	8.260	8.480	7.828	5,598,469
2024-12-18	8.510	8.560	8.360	8.400	7.755	5,345,255
2024-12-17	8.410	8.600	8.410	8.590	7.930	4,364,759
2024-12-16	8.330	8.480	8.320	8.440	7.792	4,528,540
2024-12-13	8.310	8.360	8.290	8.340	7.699	2,425,918
2024-12-12	8.340	8.400	8.280	8.360	7.718	3,033,235
2024-12-11	8.520	8.540	8.360	8.360	7.718	3,439,826
2024-12-10	8.520	8.670	8.470	8.500	7.847	5,210,881
2024-12-09	8.530	8.650	8.520	8.650	7.985	4,903,823
2024-12-06	8.640	8.710	8.580	8.580	7.921	3,515,177
2024-12-05	8.590	8.690	8.570	8.640	7.976	4,087,967
2024-12-04	8.550	8.650	8.470	8.570	7.912	3,375,389
2024-12-03	8.650	8.650	8.490	8.530	7.875	4,259,049
2024-12-02	8.530	8.590	8.485	8.510	7.856	3,984,375
2024-11-29	8.440	8.530	8.350	8.530	7.875	5,536,410
2024-11-28	8.460	8.640	8.420	8.470	7.819	6,719,643
2024-11-27	8.100	8.210	8.080	8.180	7.552	3,607,590
2024-11-26	8.230	8.250	8.040	8.060	7.441	4,807,704

← NewerPage 8 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.