Australia markets close in 52 minutes

Insurance Australia Group Limited (IAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6100-0.0300 (-0.65%)
As of 02:59PM AEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20224.62004.66004.58504.61004.61003,766,395
09 Aug 20224.58004.72504.57004.64004.64007,408,471
08 Aug 20224.59004.61004.52004.56004.56004,268,357
05 Aug 20224.60004.62004.57004.59004.59002,872,582
04 Aug 20224.64004.66504.57004.59004.59004,328,792
03 Aug 20224.59004.65004.59004.63004.63003,883,818
02 Aug 20224.52004.62004.52004.60004.60003,993,385
01 Aug 20224.49004.56004.46504.55004.55005,302,805
29 July 20224.53004.58004.46004.47004.47006,954,626
28 July 20224.54004.56004.48004.52004.52004,184,199
27 July 20224.50004.57004.49004.54004.54004,497,777
26 July 20224.46004.50004.41004.49004.49005,960,442
25 July 20224.20004.53004.20004.46004.460015,473,313
22 July 20224.20004.26504.11004.21004.210015,687,330
21 July 20224.35004.38004.23004.27004.27008,005,093
20 July 20224.36004.42004.31004.34004.34006,499,549
19 July 20224.41004.43004.31504.32004.32008,877,088
18 July 20224.43004.45004.39004.45004.45003,925,950
15 July 20224.40004.42004.33504.39004.39005,639,576
14 July 20224.35004.48004.35004.45004.45008,854,053
13 July 20224.45004.45004.35004.36004.36005,056,203
12 July 20224.48004.49004.39004.41004.41005,662,883
11 July 20224.39004.43004.35004.41004.41004,555,891
08 July 20224.36004.40004.34004.36004.36003,352,209
07 July 20224.35004.38504.32004.37004.37003,477,732
06 July 20224.22004.34004.22004.32004.32006,842,128
05 July 20224.35004.35004.27004.27004.27005,721,610
04 July 20224.34004.37004.26004.33004.33008,215,114
01 July 20224.41004.42004.34004.34004.34004,975,704
30 June 20224.41004.43004.36004.36004.36008,740,614
29 June 20224.34004.45004.33004.43004.43005,897,741
28 June 20224.39004.40004.34004.36004.36008,526,127
27 June 20224.43004.44004.35504.40004.40006,008,259
24 June 20224.40004.40004.34004.36004.36006,007,264
23 June 20224.35004.51004.33004.40004.400010,963,550
22 June 20224.31004.35504.28004.28004.28008,626,735
21 June 20224.26004.36004.25004.32004.32007,523,864
20 June 20224.19004.23004.13004.21004.21006,112,770
17 June 20224.13004.23004.11004.14004.140017,566,874
16 June 20224.32004.34004.19004.21004.210014,223,277
15 June 20224.17004.34004.15004.30004.30008,063,084
14 June 20224.02004.21004.02004.17004.170013,151,022
10 June 20224.23004.28004.18004.18004.18006,883,137
09 June 20224.25004.32504.23004.29004.29006,589,730
08 June 20224.20004.31004.18004.27004.27008,485,146
07 June 20224.25004.27504.18004.20004.20007,060,767
06 June 20224.23004.26004.21004.21004.21005,587,279
03 June 20224.31004.33004.25504.26004.26006,859,245
02 June 20224.30004.32004.28004.29004.29006,767,140
01 June 20224.36004.43004.32004.36004.36007,878,557
31 May 20224.47004.50504.35004.37004.370038,388,687
30 May 20224.54004.54004.46504.51004.51004,893,629
27 May 20224.50004.51004.45004.47004.47003,571,833
26 May 20224.51004.55004.47004.47004.47003,773,506
25 May 20224.54004.55004.51004.51004.51005,714,304
24 May 20224.60004.63004.51004.53004.53005,747,041
23 May 20224.55004.61004.51004.60004.60006,239,547
20 May 20224.54004.59004.51004.56004.56006,812,569
19 May 20224.60004.62004.56004.57004.57005,766,096
18 May 20224.70004.70004.64004.65004.65005,140,706
17 May 20224.70004.73004.67004.68004.68003,631,793
16 May 20224.63004.69504.61504.68004.68004,726,415
13 May 20224.59004.64004.56004.62004.62007,382,938
12 May 20224.62004.63004.55004.56004.560010,133,376
11 May 20224.68004.68004.59004.62004.62004,267,019
10 May 20224.62004.68004.57004.68004.68005,922,336
09 May 20224.61004.65004.56004.62004.62006,130,436
06 May 20224.60004.66004.56004.63004.63007,463,903
05 May 20224.65004.67004.58504.66004.66006,867,139
04 May 20224.58004.67004.55004.67004.670010,042,940
03 May 20224.49004.54004.44504.54004.54007,124,794
02 May 20224.55004.57004.49504.53004.53004,480,513
29 Apr 20224.44004.54004.42004.54004.54009,645,016
28 Apr 20224.30004.40004.29004.40004.40004,735,476
27 Apr 20224.34004.36004.28004.29004.29007,125,334
26 Apr 20224.35004.43004.34004.34004.34006,891,082
22 Apr 20224.44004.45004.39004.45004.45003,433,568
21 Apr 20224.46004.49004.44004.46004.46003,867,956
20 Apr 20224.38004.44004.37004.40004.40005,007,839
19 Apr 20224.36004.39004.34004.38004.38003,278,791
14 Apr 20224.31004.35004.28004.35004.35002,688,857
13 Apr 20224.32004.36004.30004.33004.33004,110,438
12 Apr 20224.32004.34004.27504.29004.29002,010,354
11 Apr 20224.32004.35004.29004.33004.33003,821,419
08 Apr 20224.30004.35004.26004.33004.33004,511,794
07 Apr 20224.35004.35004.25004.27004.27009,368,044
06 Apr 20224.38004.40004.34004.38004.38004,099,247
05 Apr 20224.36004.43004.36004.40004.40004,345,927
04 Apr 20224.36004.41004.36004.38004.38003,274,428
01 Apr 20224.37004.39004.34004.37004.37006,169,004
31 Mar 20224.41004.46004.38004.38004.38006,674,737
30 Mar 20224.45004.47004.40004.41004.41006,286,251
29 Mar 20224.50004.50004.43004.44004.44004,582,155
28 Mar 20224.48004.51004.45004.48004.48005,411,680
25 Mar 20224.53004.56004.46004.47004.47008,276,862
24 Mar 20224.53004.56004.50004.52004.52005,786,590
23 Mar 20224.68004.68004.54004.55004.55007,201,664
22 Mar 20224.64004.67004.58004.61004.61005,138,905
21 Mar 20224.61004.61004.53004.58004.58004,022,530
18 Mar 20224.53004.61004.49004.61004.61009,093,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...