Australia markets open in 3 hours 26 minutes

Insurance Australia Group Limited (IAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6000+0.0200 (+0.44%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.60004.62004.56004.60004.60007,405,335
29 Sept 20224.58004.60004.55004.58004.58005,296,254
28 Sept 20224.48004.55004.45004.53004.530010,783,985
27 Sept 20224.38004.48004.35004.45004.45006,157,044
26 Sept 20224.36004.43004.33004.38004.38003,239,460
23 Sept 20224.39004.45004.36004.41004.41006,114,331
21 Sept 20224.46004.51004.42004.44004.44003,552,242
20 Sept 20224.52004.57004.49004.49004.49002,648,114
19 Sept 20224.50004.52004.47004.49004.49002,757,567
16 Sept 20224.52004.59004.48004.51004.51009,097,702
15 Sept 20224.60004.64004.54004.56004.56005,762,888
14 Sept 20224.59004.60004.54004.58004.58006,114,275
13 Sept 20224.70004.70004.64004.67004.67003,158,597
12 Sept 20224.65004.71004.63004.70004.70003,359,849
09 Sept 20224.67004.70004.60004.65004.65004,409,635
08 Sept 20224.63004.66504.62004.66004.66003,751,767
07 Sept 20224.64004.67004.61004.64004.64005,205,565
06 Sept 20224.59004.66004.59004.64004.64003,897,927
05 Sept 20224.68004.69004.60004.60004.60003,757,103
02 Sept 20224.72004.75004.64004.68004.68006,369,339
01 Sept 20224.60004.66004.56004.64004.64004,472,977
31 Aug 20224.71004.71004.61004.65004.65009,348,219
30 Aug 20224.61004.70004.60004.69004.69007,341,478
29 Aug 20224.54004.62004.52004.59004.59004,613,035
26 Aug 20224.57004.62004.55004.60004.60003,746,527
25 Aug 20224.54004.58004.50004.56004.56005,455,942
24 Aug 20224.45004.54004.44004.50004.50004,947,151
23 Aug 20224.49004.51004.44504.46004.46005,323,477
22 Aug 20224.53004.56004.50504.55004.55002,848,393
19 Aug 20224.56004.58004.52004.57004.57003,136,889
18 Aug 20224.62004.62004.55004.57004.57005,919,514
18 Aug 20220.05 Dividend
17 Aug 20224.66004.67004.60004.65004.60008,091,853
16 Aug 20224.58004.58004.50004.58004.53089,004,340
15 Aug 20224.65004.66004.48004.51004.461512,645,568
12 Aug 20224.56004.73004.56004.66004.609910,891,820
11 Aug 20224.65004.68004.60004.61004.56047,659,499
10 Aug 20224.62004.66004.57004.59004.54066,738,088
09 Aug 20224.58004.72504.57004.64004.59017,408,471
08 Aug 20224.59004.61004.52004.56004.51104,268,357
05 Aug 20224.60004.62004.57004.59004.54062,872,582
04 Aug 20224.64004.66504.57004.59004.54064,328,792
03 Aug 20224.59004.65004.59004.63004.58023,883,818
02 Aug 20224.52004.62004.52004.60004.55053,993,385
01 Aug 20224.49004.56004.46504.55004.50115,302,805
29 July 20224.53004.58004.46004.47004.42196,954,626
28 July 20224.54004.56004.48004.52004.47144,184,199
27 July 20224.50004.57004.49004.54004.49124,497,777
26 July 20224.46004.50004.41004.49004.44175,960,442
25 July 20224.20004.53004.20004.46004.412015,473,313
22 July 20224.20004.26504.11004.21004.164715,687,330
21 July 20224.35004.38004.23004.27004.22418,005,093
20 July 20224.36004.42004.31004.34004.29336,499,549
19 July 20224.41004.43004.31504.32004.27358,877,088
18 July 20224.43004.45004.39004.45004.40223,925,950
15 July 20224.40004.42004.33504.39004.34285,639,576
14 July 20224.35004.48004.35004.45004.40228,854,053
13 July 20224.45004.45004.35004.36004.31315,056,203
12 July 20224.48004.49004.39004.41004.36265,662,883
11 July 20224.39004.43004.35004.41004.36264,555,891
08 July 20224.36004.40004.34004.36004.31313,352,209
07 July 20224.35004.38504.32004.37004.32303,477,732
06 July 20224.22004.34004.22004.32004.27356,842,128
05 July 20224.35004.35004.27004.27004.22415,721,610
04 July 20224.34004.37004.26004.33004.28348,215,114
01 July 20224.41004.42004.34004.34004.29334,975,704
30 June 20224.41004.43004.36004.36004.31318,740,614
29 June 20224.34004.45004.33004.43004.38245,897,741
28 June 20224.39004.40004.34004.36004.31318,526,127
27 June 20224.43004.44004.35504.40004.35276,008,259
24 June 20224.40004.40004.34004.36004.31316,007,264
23 June 20224.35004.51004.33004.40004.352710,963,550
22 June 20224.31004.35504.28004.28004.23408,626,735
21 June 20224.26004.36004.25004.32004.27357,523,864
20 June 20224.19004.23004.13004.21004.16476,112,770
17 June 20224.13004.23004.11004.14004.095517,566,874
16 June 20224.32004.34004.19004.21004.164714,223,277
15 June 20224.17004.34004.15004.30004.25388,063,084
14 June 20224.02004.21004.02004.17004.125213,151,022
10 June 20224.23004.28004.18004.18004.13516,883,137
09 June 20224.25004.32504.23004.29004.24396,589,730
08 June 20224.20004.31004.18004.27004.22418,485,146
07 June 20224.25004.27504.18004.20004.15487,060,767
06 June 20224.23004.26004.21004.21004.16475,587,279
03 June 20224.31004.33004.25504.26004.21426,859,245
02 June 20224.30004.32004.28004.29004.24396,767,140
01 June 20224.36004.43004.32004.36004.31317,878,557
31 May 20224.47004.50504.35004.37004.323038,388,687
30 May 20224.54004.54004.46504.51004.46154,893,629
27 May 20224.50004.51004.45004.47004.42193,571,833
26 May 20224.51004.55004.47004.47004.42193,773,506
25 May 20224.54004.55004.51004.51004.46155,714,304
24 May 20224.60004.63004.51004.53004.48135,747,041
23 May 20224.55004.61004.51004.60004.55056,239,547
20 May 20224.54004.59004.51004.56004.51106,812,569
19 May 20224.60004.62004.56004.57004.52095,766,096
18 May 20224.70004.70004.64004.65004.60005,140,706
17 May 20224.70004.73004.67004.68004.62973,631,793
16 May 20224.63004.69504.61504.68004.62974,726,415
13 May 20224.59004.64004.56004.62004.57037,382,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...