Insurance Australia Group Limited (IAG.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 10:09AM AEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.43 | 6.44 | 6.41 | 6.44 | 6.44 | 108,905 |
| May 01, 2024 | 6.44 | 6.47 | 6.40 | 6.41 | 6.41 | 4,055,406 |
| Apr 30, 2024 | 6.39 | 6.45 | 6.35 | 6.44 | 6.44 | 3,227,477 |
| Apr 29, 2024 | 6.42 | 6.46 | 6.37 | 6.39 | 6.39 | 2,970,959 |
| Apr 26, 2024 | 6.52 | 6.53 | 6.36 | 6.36 | 6.36 | 5,870,794 |
| Apr 24, 2024 | 6.49 | 6.53 | 6.46 | 6.53 | 6.53 | 4,323,758 |
| Apr 23, 2024 | 6.44 | 6.48 | 6.42 | 6.45 | 6.45 | 3,725,629 |
| Apr 22, 2024 | 6.39 | 6.43 | 6.36 | 6.37 | 6.37 | 1,890,576 |
| Apr 19, 2024 | 6.39 | 6.40 | 6.27 | 6.35 | 6.35 | 6,303,991 |
| Apr 18, 2024 | 6.39 | 6.43 | 6.34 | 6.43 | 6.43 | 3,747,866 |
| Apr 17, 2024 | 6.37 | 6.45 | 6.35 | 6.42 | 6.42 | 5,914,395 |
| Apr 16, 2024 | 6.36 | 6.39 | 6.31 | 6.33 | 6.33 | 3,607,723 |
| Apr 15, 2024 | 6.44 | 6.45 | 6.38 | 6.40 | 6.40 | 4,320,553 |
| Apr 12, 2024 | 6.35 | 6.47 | 6.35 | 6.45 | 6.45 | 3,407,052 |
| Apr 11, 2024 | 6.35 | 6.43 | 6.32 | 6.41 | 6.41 | 3,308,870 |
| Apr 10, 2024 | 6.53 | 6.54 | 6.34 | 6.37 | 6.37 | 4,032,247 |
| Apr 09, 2024 | 6.45 | 6.52 | 6.44 | 6.49 | 6.49 | 4,416,421 |
| Apr 08, 2024 | 6.45 | 6.51 | 6.40 | 6.45 | 6.45 | 4,508,859 |
| Apr 05, 2024 | 6.33 | 6.40 | 6.31 | 6.40 | 6.40 | 6,965,771 |
| Apr 04, 2024 | 6.48 | 6.49 | 6.33 | 6.38 | 6.38 | 5,481,738 |
| Apr 03, 2024 | 6.40 | 6.50 | 6.37 | 6.45 | 6.45 | 9,147,871 |
| Apr 02, 2024 | 6.38 | 6.48 | 6.36 | 6.41 | 6.41 | 6,440,709 |
| Mar 28, 2024 | 6.46 | 6.47 | 6.37 | 6.40 | 6.40 | 5,151,846 |
| Mar 27, 2024 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | 4,570,591 |
| Mar 26, 2024 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | 4,295,496 |
| Mar 25, 2024 | 6.32 | 6.38 | 6.27 | 6.32 | 6.32 | 4,119,100 |
| Mar 22, 2024 | 6.34 | 6.39 | 6.24 | 6.32 | 6.32 | 7,384,157 |
| Mar 21, 2024 | 6.35 | 6.39 | 6.28 | 6.36 | 6.36 | 8,350,734 |
| Mar 20, 2024 | 6.22 | 6.30 | 6.20 | 6.29 | 6.29 | 4,088,306 |
| Mar 19, 2024 | 6.32 | 6.33 | 6.13 | 6.21 | 6.21 | 7,967,237 |
| Mar 18, 2024 | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | 4,053,045 |
| Mar 15, 2024 | 6.28 | 6.28 | 6.15 | 6.28 | 6.28 | 13,354,974 |
| Mar 14, 2024 | 6.25 | 6.32 | 6.22 | 6.31 | 6.31 | 3,731,449 |
| Mar 13, 2024 | 6.28 | 6.29 | 6.20 | 6.25 | 6.25 | 4,254,557 |
| Mar 12, 2024 | 6.23 | 6.26 | 6.22 | 6.22 | 6.22 | 5,044,663 |
| Mar 11, 2024 | 6.25 | 6.29 | 6.20 | 6.20 | 6.20 | 3,677,923 |
| Mar 08, 2024 | 6.23 | 6.27 | 6.20 | 6.27 | 6.27 | 4,207,101 |
| Mar 07, 2024 | 6.25 | 6.25 | 6.16 | 6.21 | 6.21 | 4,348,529 |
| Mar 06, 2024 | 6.25 | 6.25 | 6.15 | 6.22 | 6.22 | 3,147,047 |
| Mar 05, 2024 | 6.17 | 6.25 | 6.12 | 6.22 | 6.22 | 5,788,410 |
| Mar 04, 2024 | 6.08 | 6.17 | 6.08 | 6.14 | 6.14 | 3,074,431 |
| Mar 01, 2024 | 6.21 | 6.23 | 6.14 | 6.15 | 6.15 | 7,556,760 |
| Feb 29, 2024 | 6.19 | 6.26 | 6.15 | 6.20 | 6.20 | 14,883,376 |
| Feb 28, 2024 | 6.14 | 6.22 | 6.10 | 6.19 | 6.19 | 4,653,359 |
| Feb 27, 2024 | 6.19 | 6.20 | 6.07 | 6.10 | 6.10 | 5,825,043 |
| Feb 26, 2024 | 6.11 | 6.20 | 6.06 | 6.20 | 6.20 | 6,057,440 |
| Feb 23, 2024 | 5.99 | 6.09 | 5.94 | 6.09 | 6.09 | 5,653,456 |
| Feb 22, 2024 | 5.95 | 6.00 | 5.89 | 5.89 | 5.89 | 7,549,022 |
| Feb 21, 2024 | 6.15 | 6.15 | 5.94 | 5.97 | 5.97 | 10,321,669 |
| Feb 21, 2024 | 0.1 Dividend | |||||
| Feb 20, 2024 | 6.19 | 6.26 | 6.09 | 6.19 | 6.09 | 9,058,570 |
| Feb 19, 2024 | 6.09 | 6.19 | 6.09 | 6.17 | 6.07 | 6,235,034 |
| Feb 16, 2024 | 6.15 | 6.21 | 5.96 | 6.08 | 5.98 | 11,991,682 |
| Feb 15, 2024 | 6.29 | 6.38 | 6.26 | 6.32 | 6.22 | 5,010,381 |
| Feb 14, 2024 | 6.31 | 6.33 | 6.25 | 6.33 | 6.23 | 5,239,192 |
| Feb 13, 2024 | 6.27 | 6.34 | 6.24 | 6.30 | 6.20 | 4,977,574 |
| Feb 12, 2024 | 6.25 | 6.26 | 6.19 | 6.24 | 6.14 | 2,174,493 |
| Feb 09, 2024 | 6.20 | 6.24 | 6.18 | 6.23 | 6.13 | 5,576,002 |
| Feb 08, 2024 | 6.19 | 6.22 | 6.13 | 6.19 | 6.09 | 6,942,611 |
| Feb 07, 2024 | 6.14 | 6.18 | 6.12 | 6.15 | 6.05 | 6,090,717 |
| Feb 06, 2024 | 6.10 | 6.18 | 6.08 | 6.12 | 6.02 | 7,686,627 |
| Feb 05, 2024 | 6.10 | 6.10 | 6.02 | 6.10 | 6.00 | 4,810,199 |
| Feb 02, 2024 | 6.07 | 6.10 | 6.00 | 6.10 | 6.00 | 5,378,981 |
| Feb 01, 2024 | 5.98 | 6.08 | 5.94 | 6.06 | 5.96 | 6,472,448 |
| Jan 31, 2024 | 5.91 | 6.06 | 5.91 | 6.04 | 5.94 | 7,019,118 |
| Jan 30, 2024 | 6.00 | 6.03 | 5.90 | 5.91 | 5.81 | 4,496,843 |
| Jan 29, 2024 | 6.02 | 6.02 | 5.94 | 5.99 | 5.89 | 4,253,048 |
| Jan 25, 2024 | 5.95 | 6.05 | 5.90 | 5.99 | 5.89 | 5,714,877 |
| Jan 24, 2024 | 5.98 | 5.98 | 5.90 | 5.90 | 5.80 | 5,116,921 |
| Jan 23, 2024 | 5.87 | 6.00 | 5.85 | 5.97 | 5.87 | 7,277,269 |
| Jan 22, 2024 | 5.85 | 5.90 | 5.82 | 5.88 | 5.79 | 6,412,379 |
| Jan 19, 2024 | 5.82 | 5.82 | 5.75 | 5.80 | 5.71 | 7,405,763 |
| Jan 18, 2024 | 5.68 | 5.76 | 5.68 | 5.75 | 5.66 | 4,824,485 |
| Jan 17, 2024 | 5.63 | 5.70 | 5.61 | 5.69 | 5.60 | 6,498,436 |
| Jan 16, 2024 | 5.63 | 5.66 | 5.60 | 5.65 | 5.56 | 4,155,791 |
| Jan 15, 2024 | 5.64 | 5.66 | 5.62 | 5.66 | 5.56 | 420,528 |
| Jan 12, 2024 | 5.63 | 5.68 | 5.61 | 5.65 | 5.56 | 5,384,089 |
| Jan 11, 2024 | 5.68 | 5.70 | 5.63 | 5.66 | 5.57 | 7,125,737 |
| Jan 10, 2024 | 5.83 | 5.83 | 5.68 | 5.68 | 5.59 | 4,023,980 |
| Jan 09, 2024 | 5.86 | 5.87 | 5.80 | 5.82 | 5.73 | 4,664,096 |
| Jan 08, 2024 | 5.75 | 5.85 | 5.75 | 5.84 | 5.75 | 7,316,431 |
| Jan 05, 2024 | 5.67 | 5.74 | 5.61 | 5.73 | 5.64 | 5,230,406 |
| Jan 04, 2024 | 5.59 | 5.69 | 5.56 | 5.63 | 5.54 | 10,654,384 |
| Jan 03, 2024 | 5.50 | 5.59 | 5.50 | 5.58 | 5.49 | 5,187,738 |
| Jan 02, 2024 | 5.65 | 5.66 | 5.52 | 5.55 | 5.46 | 4,459,615 |
| Dec 29, 2023 | 5.62 | 5.69 | 5.60 | 5.66 | 5.57 | 2,710,145 |
| Dec 28, 2023 | 5.65 | 5.66 | 5.60 | 5.62 | 5.53 | 4,158,587 |
| Dec 27, 2023 | 5.70 | 5.72 | 5.58 | 5.62 | 5.53 | 5,585,485 |
| Dec 22, 2023 | 5.67 | 5.71 | 5.63 | 5.68 | 5.59 | 4,370,002 |
| Dec 21, 2023 | 5.65 | 5.73 | 5.61 | 5.69 | 5.60 | 7,314,731 |
| Dec 20, 2023 | 5.63 | 5.69 | 5.61 | 5.69 | 5.60 | 5,132,520 |
| Dec 19, 2023 | 5.57 | 5.66 | 5.53 | 5.65 | 5.56 | 5,893,454 |
| Dec 18, 2023 | 5.61 | 5.63 | 5.54 | 5.57 | 5.48 | 5,231,494 |
| Dec 15, 2023 | 5.61 | 5.68 | 5.59 | 5.64 | 5.55 | 14,653,730 |
| Dec 14, 2023 | 5.74 | 5.75 | 5.50 | 5.60 | 5.51 | 12,335,622 |
| Dec 13, 2023 | 5.92 | 5.93 | 5.70 | 5.71 | 5.62 | 8,512,974 |
| Dec 12, 2023 | 5.95 | 5.95 | 5.89 | 5.90 | 5.80 | 7,305,615 |
| Dec 11, 2023 | 5.98 | 5.99 | 5.90 | 5.92 | 5.82 | 4,883,453 |
| Dec 08, 2023 | 5.93 | 5.95 | 5.88 | 5.94 | 5.84 | 6,347,762 |
| Dec 07, 2023 | 6.01 | 6.03 | 5.90 | 5.95 | 5.85 | 11,769,959 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.