Australia markets closed

Insurance Australia Group Limited (IAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.40-0.04 (-0.62%)
At close: 04:10PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.466.476.376.406.405,130,896
27 Mar 20246.466.476.376.406.405,151,846
26 Mar 20246.276.446.256.446.444,570,591
25 Mar 20246.336.346.286.296.294,295,496
24 Mar 20246.326.386.276.326.324,119,100
21 Mar 20246.346.396.246.326.327,384,157
20 Mar 20246.356.396.286.366.368,350,734
19 Mar 20246.226.306.206.296.294,088,306
18 Mar 20246.326.336.136.216.217,967,237
17 Mar 20246.286.326.236.316.314,053,045
14 Mar 20246.286.286.156.286.2813,354,974
13 Mar 20246.256.326.226.316.313,731,449
12 Mar 20246.286.296.206.256.254,254,557
11 Mar 20246.236.266.226.226.225,044,663
10 Mar 20246.256.296.206.206.203,677,923
07 Mar 20246.236.276.206.276.274,207,101
06 Mar 20246.256.256.166.216.214,348,529
05 Mar 20246.256.256.156.226.223,147,047
04 Mar 20246.176.256.126.226.225,788,410
03 Mar 20246.086.176.086.146.143,074,431
29 Feb 20246.216.236.146.156.157,556,760
28 Feb 20246.196.266.156.206.2014,883,376
27 Feb 20246.146.226.106.196.194,653,359
26 Feb 20246.196.206.076.106.105,825,043
25 Feb 20246.116.206.066.206.206,057,440
22 Feb 20245.996.095.946.096.095,653,456
21 Feb 20245.956.005.895.895.897,549,022
20 Feb 20246.156.155.945.975.9710,321,669
20 Feb 20240.1 Dividend
19 Feb 20246.196.266.096.196.099,058,570
18 Feb 20246.096.196.096.176.076,235,034
15 Feb 20246.156.215.966.085.9811,991,682
14 Feb 20246.296.386.266.326.225,010,381
13 Feb 20246.316.336.256.336.235,239,192
12 Feb 20246.276.346.246.306.204,977,574
11 Feb 20246.256.266.196.246.142,174,493
08 Feb 20246.206.246.186.236.135,576,002
07 Feb 20246.196.226.136.196.096,942,611
06 Feb 20246.146.186.126.156.056,090,717
05 Feb 20246.106.186.086.126.027,686,627
04 Feb 20246.106.106.026.106.004,810,199
01 Feb 20246.076.106.006.106.005,378,981
31 Jan 20245.986.085.946.065.966,472,448
30 Jan 20245.916.065.916.045.947,019,118
29 Jan 20246.006.035.905.915.814,496,843
28 Jan 20246.026.025.945.995.894,253,048
24 Jan 20245.956.055.905.995.895,714,877
23 Jan 20245.985.985.905.905.805,116,921
22 Jan 20245.876.005.855.975.877,277,269
21 Jan 20245.855.905.825.885.796,412,379
18 Jan 20245.825.825.755.805.717,405,763
17 Jan 20245.685.765.685.755.664,824,485
16 Jan 20245.635.705.615.695.606,498,436
15 Jan 20245.635.665.605.655.564,155,791
14 Jan 20245.645.665.625.665.56420,528
11 Jan 20245.635.685.615.655.565,384,089
10 Jan 20245.685.705.635.665.577,125,737
09 Jan 20245.835.835.685.685.594,023,980
08 Jan 20245.865.875.805.825.734,664,096
07 Jan 20245.755.855.755.845.757,316,431
04 Jan 20245.675.745.615.735.645,230,406
03 Jan 20245.595.695.565.635.5410,654,384
02 Jan 20245.505.595.505.585.495,187,738
01 Jan 20245.655.665.525.555.464,459,615
28 Dec 20235.625.695.605.665.572,710,145
27 Dec 20235.655.665.605.625.534,158,587
26 Dec 20235.705.725.585.625.535,585,485
21 Dec 20235.675.715.635.685.594,370,002
20 Dec 20235.655.735.615.695.607,314,731
19 Dec 20235.635.695.615.695.605,132,520
18 Dec 20235.575.665.535.655.565,893,454
17 Dec 20235.615.635.545.575.485,231,494
14 Dec 20235.615.685.595.645.5514,653,730
13 Dec 20235.745.755.505.605.5112,335,622
12 Dec 20235.925.935.705.715.628,512,974
11 Dec 20235.955.955.895.905.807,305,615
10 Dec 20235.985.995.905.925.824,883,453
07 Dec 20235.935.955.885.945.846,347,762
06 Dec 20236.016.035.905.955.8511,769,959
05 Dec 20235.976.105.976.015.919,557,290
04 Dec 20235.905.975.855.925.8212,377,254
03 Dec 20235.996.035.835.835.748,630,091
30 Nov 20235.935.965.895.945.842,946,136
29 Nov 20235.795.945.775.945.8413,703,489
28 Nov 20235.825.875.755.765.675,885,247
27 Nov 20235.955.995.895.905.804,933,331
26 Nov 20235.915.975.885.945.842,512,494
23 Nov 20235.855.945.845.925.824,981,481
22 Nov 20235.885.915.845.855.763,419,057
21 Nov 20235.895.935.885.915.816,264,115
20 Nov 20235.905.935.895.895.795,492,006
19 Nov 20235.825.905.825.895.793,586,319
16 Nov 20235.865.915.835.865.773,999,634
15 Nov 20235.835.915.835.855.764,012,548
14 Nov 20235.976.035.755.835.7410,859,486
13 Nov 20235.875.975.805.975.875,040,497
12 Nov 20235.795.865.745.795.706,136,477
09 Nov 20235.775.825.715.795.702,814,947
08 Nov 20235.755.825.735.805.715,264,726
07 Nov 20235.695.765.685.725.633,964,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...