Insurance Australia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-14	8.520	8.590	8.410	8.590	8.054	5,573,938
2025-08-13	8.570	8.740	8.380	8.490	7.960	6,694,137
2025-08-12	8.250	8.540	8.180	8.500	7.969	8,026,960
2025-08-11	8.430	8.520	8.180	8.180	7.669	8,193,830
2025-08-08	8.780	8.780	8.515	8.540	8.007	5,931,993
2025-08-07	8.740	8.820	8.680	8.780	8.232	4,074,680
2025-08-06	8.700	8.760	8.640	8.760	8.213	3,733,541
2025-08-05	8.750	8.750	8.610	8.710	8.166	3,446,126
2025-08-04	8.600	8.690	8.555	8.630	8.091	1,808,434
2025-08-01	8.710	8.760	8.615	8.710	8.166	3,551,518
2025-07-31	8.780	8.780	8.710	8.770	8.223	3,529,934
2025-07-30	8.660	8.790	8.610	8.790	8.241	3,279,092
2025-07-29	8.530	8.670	8.500	8.670	8.129	2,826,562
2025-07-28	8.470	8.600	8.450	8.590	8.054	2,173,449
2025-07-25	8.510	8.520	8.430	8.470	7.941	2,347,523
2025-07-24	8.550	8.670	8.480	8.540	8.007	3,699,537
2025-07-23	8.360	8.560	8.270	8.510	7.979	6,715,470
2025-07-22	8.380	8.410	8.240	8.250	7.735	4,033,409
2025-07-21	8.460	8.500	8.370	8.390	7.866	2,107,818
2025-07-18	8.480	8.560	8.430	8.510	7.979	2,580,032
2025-07-17	8.490	8.520	8.435	8.490	7.960	2,104,548
2025-07-16	8.440	8.480	8.400	8.430	7.904	2,265,080
2025-07-15	8.460	8.570	8.445	8.510	7.979	3,070,942
2025-07-14	8.440	8.510	8.430	8.460	7.932	2,129,224
2025-07-11	8.430	8.520	8.405	8.450	7.923	2,000,757
2025-07-10	8.500	8.600	8.480	8.500	7.969	2,030,609
2025-07-09	8.430	8.565	8.410	8.450	7.923	2,477,651
2025-07-08	8.460	8.570	8.460	8.550	8.016	2,697,902
2025-07-07	8.600	8.640	8.480	8.510	7.979	2,763,936
2025-07-04	8.670	8.690	8.565	8.650	8.110	4,048,097
2025-07-03	8.780	8.860	8.440	8.580	8.044	8,434,376
2025-07-02	8.900	8.980	8.760	8.850	8.298	5,514,865
2025-07-01	9.100	9.120	8.830	8.970	8.410	4,413,588
2025-06-30	8.960	9.120	8.880	9.030	8.466	4,392,015
2025-06-27	9.000	9.030	8.850	8.880	8.326	3,092,097
2025-06-26	9.030	9.120	8.950	8.970	8.410	2,587,465
2025-06-25	9.100	9.170	9.040	9.090	8.523	2,730,404
2025-06-24	9.080	9.175	9.040	9.090	8.523	3,127,601
2025-06-23	8.990	9.110	8.960	9.060	8.494	3,431,041
2025-06-20	8.910	9.070	8.855	9.030	8.466	12,902,298
2025-06-19	8.930	8.985	8.860	8.950	8.391	2,997,128
2025-06-18	8.940	9.000	8.865	8.910	8.354	3,125,694
2025-06-17	8.870	8.920	8.820	8.890	8.335	2,795,638
2025-06-16	8.980	9.000	8.860	8.890	8.335	2,729,331
2025-06-13	9.060	9.060	8.860	8.980	8.419	3,267,734
2025-06-12	8.920	9.120	8.910	8.960	8.401	5,080,518
2025-06-11	8.930	8.970	8.840	8.860	8.307	3,603,950
2025-06-10	8.740	8.990	8.690	8.930	8.373	3,011,882
2025-06-06	8.870	9.000	8.760	8.760	8.213	3,420,606
2025-06-05	8.900	9.020	8.780	8.870	8.316	4,016,258
2025-06-04	8.830	8.900	8.800	8.880	8.326	3,916,221
2025-06-03	8.590	8.840	8.580	8.800	8.251	5,213,675
2025-06-02	8.630	8.640	8.535	8.550	8.016	3,196,656
2025-05-30	8.670	8.750	8.635	8.640	8.101	10,216,048
2025-05-29	8.630	8.720	8.605	8.690	8.148	2,171,376
2025-05-28	8.720	8.770	8.630	8.630	8.091	2,608,881

← NewerPage 6 of 22 · 1,272 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.