Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.280 | 8.310 | 8.190 | 8.190 | 7.561 | 10,112,199 |
| 2024-11-22 | 8.290 | 8.310 | 8.215 | 8.220 | 7.588 | 4,453,145 |
| 2024-11-21 | 8.250 | 8.310 | 8.090 | 8.170 | 7.542 | 6,244,978 |
| 2024-11-20 | 8.190 | 8.240 | 8.150 | 8.180 | 7.552 | 4,342,041 |
| 2024-11-19 | 8.100 | 8.290 | 8.090 | 8.240 | 7.607 | 4,200,223 |
| 2024-11-18 | 7.920 | 8.140 | 7.920 | 8.070 | 7.450 | 4,132,276 |
| 2024-11-15 | 7.930 | 8.060 | 7.915 | 7.980 | 7.367 | 4,974,432 |
| 2024-11-14 | 7.800 | 7.920 | 7.770 | 7.910 | 7.302 | 3,320,812 |
| 2024-11-13 | 7.850 | 7.910 | 7.760 | 7.760 | 7.164 | 4,922,693 |
| 2024-11-12 | 7.750 | 7.900 | 7.720 | 7.850 | 7.247 | 4,015,481 |
| 2024-11-11 | 7.830 | 7.840 | 7.750 | 7.750 | 7.155 | 3,515,032 |
| 2024-11-08 | 7.680 | 7.835 | 7.650 | 7.780 | 7.182 | 3,862,969 |
| 2024-11-07 | 7.660 | 7.830 | 7.650 | 7.830 | 7.228 | 6,501,166 |
| 2024-11-06 | 7.430 | 7.660 | 7.390 | 7.620 | 7.035 | 3,028,384 |
| 2024-11-05 | 7.340 | 7.390 | 7.330 | 7.390 | 6.822 | 1,760,513 |
| 2024-11-04 | 7.450 | 7.450 | 7.340 | 7.400 | 6.831 | 2,003,930 |
| 2024-11-01 | 7.430 | 7.450 | 7.310 | 7.390 | 6.822 | 3,662,119 |
| 2024-10-31 | 7.460 | 7.540 | 7.440 | 7.500 | 6.924 | 3,296,121 |
| 2024-10-30 | 7.550 | 7.575 | 7.450 | 7.480 | 6.905 | 3,567,600 |
| 2024-10-29 | 7.550 | 7.610 | 7.510 | 7.550 | 6.970 | 3,427,706 |
| 2024-10-28 | 7.490 | 7.540 | 7.440 | 7.540 | 6.961 | 1,879,389 |
| 2024-10-25 | 7.580 | 7.610 | 7.480 | 7.490 | 6.915 | 3,542,820 |
| 2024-10-24 | 7.540 | 7.670 | 7.470 | 7.580 | 6.998 | 6,112,380 |
| 2024-10-23 | 7.460 | 7.560 | 7.440 | 7.540 | 6.961 | 2,982,606 |
| 2024-10-22 | 7.460 | 7.560 | 7.460 | 7.500 | 6.924 | 4,014,711 |
| 2024-10-21 | 7.520 | 7.550 | 7.470 | 7.510 | 6.933 | 5,459,940 |
| 2024-10-18 | 7.590 | 7.630 | 7.460 | 7.520 | 6.942 | 4,104,444 |
| 2024-10-17 | 7.550 | 7.640 | 7.510 | 7.590 | 7.007 | 4,609,842 |
| 2024-10-16 | 7.500 | 7.550 | 7.470 | 7.480 | 6.905 | 3,006,711 |
| 2024-10-15 | 7.590 | 7.590 | 7.500 | 7.510 | 6.933 | 4,200,269 |
| 2024-10-14 | 7.580 | 7.580 | 7.490 | 7.550 | 6.970 | 1,896,780 |
| 2024-10-11 | 7.480 | 7.550 | 7.430 | 7.520 | 6.942 | 2,180,632 |
| 2024-10-10 | 7.570 | 7.600 | 7.445 | 7.480 | 6.905 | 4,856,318 |
| 2024-10-09 | 7.490 | 7.660 | 7.460 | 7.530 | 6.951 | 5,249,303 |
| 2024-10-08 | 7.420 | 7.440 | 7.300 | 7.440 | 6.868 | 4,312,848 |
| 2024-10-07 | 7.460 | 7.470 | 7.390 | 7.420 | 6.850 | 2,506,314 |
| 2024-10-04 | 7.290 | 7.440 | 7.260 | 7.430 | 6.859 | 4,315,693 |
| 2024-10-03 | 7.430 | 7.440 | 7.250 | 7.300 | 6.739 | 3,544,419 |
| 2024-10-02 | 7.330 | 7.460 | 7.280 | 7.410 | 6.841 | 10,848,890 |
| 2024-10-01 | 7.380 | 7.380 | 7.260 | 7.330 | 6.767 | 3,769,604 |
| 2024-09-30 | 7.380 | 7.380 | 7.265 | 7.360 | 6.795 | 6,385,540 |
| 2024-09-27 | 7.400 | 7.430 | 7.290 | 7.360 | 6.795 | 3,887,712 |
| 2024-09-26 | 7.510 | 7.570 | 7.360 | 7.410 | 6.841 | 7,688,650 |
| 2024-09-25 | 7.440 | 7.450 | 7.340 | 7.370 | 6.804 | 6,703,567 |
| 2024-09-24 | 7.600 | 7.610 | 7.400 | 7.410 | 6.841 | 7,987,454 |
| 2024-09-23 | 7.640 | 7.660 | 7.545 | 7.600 | 7.016 | 6,941,244 |
| 2024-09-20 | 7.710 | 7.730 | 7.640 | 7.680 | 7.090 | 12,414,008 |
| 2024-09-19 | 7.800 | 7.810 | 7.620 | 7.720 | 7.127 | 8,596,861 |
| 2024-09-18 | 7.730 | 7.800 | 7.695 | 7.750 | 7.155 | 4,711,685 |
| 2024-09-17 | 7.810 | 7.830 | 7.700 | 7.750 | 7.155 | 3,160,429 |
| 2024-09-16 | 7.690 | 7.800 | 7.670 | 7.750 | 7.155 | 5,755,288 |
| 2024-09-13 | 7.790 | 7.790 | 7.660 | 7.690 | 7.099 | 6,027,837 |
| 2024-09-12 | 7.880 | 7.880 | 7.730 | 7.770 | 7.173 | 5,935,569 |
| 2024-09-11 | 7.900 | 7.920 | 7.725 | 7.800 | 7.201 | 5,658,119 |
| 2024-09-10 | 7.810 | 7.900 | 7.790 | 7.870 | 7.265 | 3,214,041 |
| 2024-09-09 | 7.700 | 7.785 | 7.670 | 7.740 | 7.145 | 4,443,462 |
| 2024-09-06 | 7.690 | 7.790 | 7.670 | 7.770 | 7.173 | 3,304,892 |
| 2024-09-05 | 7.780 | 7.780 | 7.660 | 7.700 | 7.108 | 3,340,367 |
| 2024-09-04 | 7.680 | 7.800 | 7.660 | 7.770 | 7.173 | 12,250,219 |
| 2024-09-03 | 7.660 | 7.720 | 7.620 | 7.720 | 7.127 | 4,470,044 |
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.