Insurance Australia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.520 | 8.590 | 8.450 | 8.570 | 8.570 | 5,587,531 |
| 2026-10-15 | 8.320 | 8.530 | 8.285 | 8.480 | 8.480 | 5,921,628 |
| 2026-10-14 | 8.360 | 8.420 | 8.230 | 8.300 | 8.300 | 4,430,613 |
| 2026-10-13 | 8.260 | 8.420 | 8.250 | 8.420 | 8.420 | 3,668,201 |
| 2026-10-12 | 8.080 | 8.250 | 8.010 | 8.240 | 8.240 | 3,129,119 |
| 2026-10-09 | 8.030 | 8.155 | 8.030 | 8.130 | 8.130 | 3,264,186 |
| 2026-10-08 | 7.840 | 8.045 | 7.840 | 8.040 | 8.040 | 4,643,433 |
| 2026-10-07 | 7.810 | 7.990 | 7.800 | 7.870 | 7.870 | 7,501,518 |
| 2026-10-06 | 7.670 | 7.900 | 7.660 | 7.800 | 7.800 | 3,371,045 |
| 2026-10-05 | 7.760 | 7.800 | 7.680 | 7.700 | 7.700 | 2,257,977 |
| 2026-10-02 | 7.750 | 7.820 | 7.720 | 7.730 | 7.730 | 3,408,711 |
| 2026-10-01 | 7.780 | 7.840 | 7.690 | 7.750 | 7.750 | 5,329,772 |
| 2026-09-30 | 7.930 | 8.025 | 7.840 | 7.940 | 7.940 | 10,272,210 |
| 2026-09-29 | 8.000 | 8.070 | 7.910 | 7.960 | 7.960 | 3,152,832 |
| 2026-09-28 | 7.840 | 7.980 | 7.700 | 7.980 | 7.980 | 4,157,576 |
| 2026-09-25 | 7.950 | 7.950 | 7.805 | 7.840 | 7.840 | 4,237,116 |
| 2026-09-24 | 7.950 | 7.950 | 7.770 | 7.800 | 7.800 | 4,850,268 |
| 2026-09-23 | 7.890 | 7.990 | 7.810 | 7.880 | 7.880 | 4,187,080 |
| 2026-09-22 | 8.140 | 8.140 | 7.990 | 8.070 | 8.070 | 2,312,335 |
| 2026-09-21 | 7.960 | 8.100 | 7.940 | 8.100 | 8.100 | 2,399,155 |
| 2026-09-18 | 7.990 | 8.110 | 7.990 | 8.010 | 8.010 | 7,765,834 |
| 2026-09-17 | 7.950 | 8.135 | 7.860 | 8.100 | 8.100 | 5,776,937 |
| 2026-09-16 | 8.200 | 8.220 | 8.010 | 8.040 | 8.040 | 4,465,832 |
| 2026-09-15 | 8.230 | 8.250 | 8.150 | 8.250 | 8.250 | 3,265,925 |
| 2026-09-14 | 8.100 | 8.200 | 8.100 | 8.170 | 8.170 | 4,073,327 |
| 2026-09-11 | 7.930 | 8.140 | 7.885 | 8.140 | 8.140 | 5,494,326 |
| 2026-09-10 | 7.750 | 7.815 | 7.660 | 7.810 | 7.810 | 3,473,907 |
| 2026-09-09 | 7.810 | 7.850 | 7.640 | 7.710 | 7.710 | 5,736,120 |
| 2026-09-08 | 8.030 | 8.030 | 7.840 | 7.880 | 7.880 | 4,066,647 |
| 2026-09-07 | 7.980 | 8.020 | 7.930 | 8.020 | 8.020 | 5,654,357 |
| 2026-09-04 | 8.100 | 8.130 | 8.000 | 8.050 | 8.050 | 3,064,359 |
| 2026-09-03 | 8.110 | 8.280 | 8.110 | 8.120 | 8.120 | 4,240,385 |
| 2026-09-02 | 7.880 | 8.300 | 7.850 | 8.300 | 8.300 | 7,149,814 |
| 2026-09-01 | 7.750 | 7.880 | 7.750 | 7.870 | 7.870 | 2,533,885 |
| 2026-08-31 | 7.890 | 7.905 | 7.830 | 7.850 | 7.850 | 5,431,386 |
| 2026-08-28 | 7.820 | 7.850 | 7.730 | 7.850 | 7.850 | 3,354,222 |
| 2026-08-27 | 7.770 | 7.850 | 7.705 | 7.850 | 7.850 | 4,290,285 |
| 2026-08-26 | 7.850 | 7.930 | 7.730 | 7.770 | 7.770 | 3,447,565 |
| 2026-08-25 | 7.520 | 7.985 | 7.510 | 7.860 | 7.860 | 7,041,052 |
| 2026-08-24 | 7.530 | 7.590 | 7.500 | 7.570 | 7.570 | 3,485,610 |
| 2026-08-21 | 7.810 | 7.920 | 7.760 | 7.870 | 7.670 | 4,685,200 |
| 2026-08-20 | 8.000 | 8.000 | 7.790 | 7.800 | 7.602 | 6,413,520 |
| 2026-08-19 | 8.100 | 8.140 | 8.010 | 8.140 | 7.933 | 4,819,583 |
| 2026-08-18 | 8.030 | 8.090 | 7.980 | 8.080 | 7.875 | 3,992,651 |
| 2026-08-17 | 8.110 | 8.230 | 8.020 | 8.130 | 7.923 | 5,545,487 |
| 2026-08-14 | 8.050 | 8.140 | 7.860 | 8.140 | 7.933 | 8,486,129 |
| 2026-08-13 | 7.960 | 7.980 | 7.630 | 7.810 | 7.612 | 15,596,570 |
| 2026-08-12 | 8.120 | 8.250 | 7.990 | 8.230 | 8.021 | 6,683,189 |
| 2026-08-11 | 8.390 | 8.395 | 7.940 | 8.020 | 7.816 | 10,672,842 |
| 2026-08-10 | 8.550 | 8.580 | 8.340 | 8.350 | 8.138 | 5,815,756 |
| 2026-08-07 | 8.580 | 8.680 | 8.530 | 8.630 | 8.411 | 3,160,823 |
| 2026-08-06 | 8.510 | 8.620 | 8.490 | 8.530 | 8.313 | 3,780,117 |
| 2026-08-05 | 8.500 | 8.590 | 8.450 | 8.580 | 8.362 | 3,103,004 |
| 2026-08-04 | 8.550 | 8.610 | 8.520 | 8.560 | 8.343 | 2,838,431 |
| 2026-08-03 | 8.490 | 8.560 | 8.480 | 8.540 | 8.323 | 1,970,651 |
| 2026-07-31 | 8.570 | 8.585 | 8.430 | 8.490 | 8.274 | 4,968,125 |
| 2026-07-30 | 8.700 | 8.700 | 8.550 | 8.620 | 8.401 | 4,661,702 |
| 2026-07-29 | 8.580 | 8.720 | 8.560 | 8.720 | 8.498 | 6,198,651 |
| 2026-07-28 | 8.580 | 8.715 | 8.565 | 8.610 | 8.391 | 3,541,410 |
| 2026-07-27 | 8.550 | 8.640 | 8.485 | 8.580 | 8.362 | 6,839,237 |
Page 1 of 22 · 1,267 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.