Insurance Australia Group Limited (IAG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:59PM AEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 4.6200 | 4.6600 | 4.5850 | 4.6100 | 4.6100 | 3,766,395 |
| 09 Aug 2022 | 4.5800 | 4.7250 | 4.5700 | 4.6400 | 4.6400 | 7,408,471 |
| 08 Aug 2022 | 4.5900 | 4.6100 | 4.5200 | 4.5600 | 4.5600 | 4,268,357 |
| 05 Aug 2022 | 4.6000 | 4.6200 | 4.5700 | 4.5900 | 4.5900 | 2,872,582 |
| 04 Aug 2022 | 4.6400 | 4.6650 | 4.5700 | 4.5900 | 4.5900 | 4,328,792 |
| 03 Aug 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6300 | 4.6300 | 3,883,818 |
| 02 Aug 2022 | 4.5200 | 4.6200 | 4.5200 | 4.6000 | 4.6000 | 3,993,385 |
| 01 Aug 2022 | 4.4900 | 4.5600 | 4.4650 | 4.5500 | 4.5500 | 5,302,805 |
| 29 July 2022 | 4.5300 | 4.5800 | 4.4600 | 4.4700 | 4.4700 | 6,954,626 |
| 28 July 2022 | 4.5400 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 4,184,199 |
| 27 July 2022 | 4.5000 | 4.5700 | 4.4900 | 4.5400 | 4.5400 | 4,497,777 |
| 26 July 2022 | 4.4600 | 4.5000 | 4.4100 | 4.4900 | 4.4900 | 5,960,442 |
| 25 July 2022 | 4.2000 | 4.5300 | 4.2000 | 4.4600 | 4.4600 | 15,473,313 |
| 22 July 2022 | 4.2000 | 4.2650 | 4.1100 | 4.2100 | 4.2100 | 15,687,330 |
| 21 July 2022 | 4.3500 | 4.3800 | 4.2300 | 4.2700 | 4.2700 | 8,005,093 |
| 20 July 2022 | 4.3600 | 4.4200 | 4.3100 | 4.3400 | 4.3400 | 6,499,549 |
| 19 July 2022 | 4.4100 | 4.4300 | 4.3150 | 4.3200 | 4.3200 | 8,877,088 |
| 18 July 2022 | 4.4300 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 3,925,950 |
| 15 July 2022 | 4.4000 | 4.4200 | 4.3350 | 4.3900 | 4.3900 | 5,639,576 |
| 14 July 2022 | 4.3500 | 4.4800 | 4.3500 | 4.4500 | 4.4500 | 8,854,053 |
| 13 July 2022 | 4.4500 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 5,056,203 |
| 12 July 2022 | 4.4800 | 4.4900 | 4.3900 | 4.4100 | 4.4100 | 5,662,883 |
| 11 July 2022 | 4.3900 | 4.4300 | 4.3500 | 4.4100 | 4.4100 | 4,555,891 |
| 08 July 2022 | 4.3600 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 3,352,209 |
| 07 July 2022 | 4.3500 | 4.3850 | 4.3200 | 4.3700 | 4.3700 | 3,477,732 |
| 06 July 2022 | 4.2200 | 4.3400 | 4.2200 | 4.3200 | 4.3200 | 6,842,128 |
| 05 July 2022 | 4.3500 | 4.3500 | 4.2700 | 4.2700 | 4.2700 | 5,721,610 |
| 04 July 2022 | 4.3400 | 4.3700 | 4.2600 | 4.3300 | 4.3300 | 8,215,114 |
| 01 July 2022 | 4.4100 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 4,975,704 |
| 30 June 2022 | 4.4100 | 4.4300 | 4.3600 | 4.3600 | 4.3600 | 8,740,614 |
| 29 June 2022 | 4.3400 | 4.4500 | 4.3300 | 4.4300 | 4.4300 | 5,897,741 |
| 28 June 2022 | 4.3900 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 8,526,127 |
| 27 June 2022 | 4.4300 | 4.4400 | 4.3550 | 4.4000 | 4.4000 | 6,008,259 |
| 24 June 2022 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 6,007,264 |
| 23 June 2022 | 4.3500 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 10,963,550 |
| 22 June 2022 | 4.3100 | 4.3550 | 4.2800 | 4.2800 | 4.2800 | 8,626,735 |
| 21 June 2022 | 4.2600 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 7,523,864 |
| 20 June 2022 | 4.1900 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 6,112,770 |
| 17 June 2022 | 4.1300 | 4.2300 | 4.1100 | 4.1400 | 4.1400 | 17,566,874 |
| 16 June 2022 | 4.3200 | 4.3400 | 4.1900 | 4.2100 | 4.2100 | 14,223,277 |
| 15 June 2022 | 4.1700 | 4.3400 | 4.1500 | 4.3000 | 4.3000 | 8,063,084 |
| 14 June 2022 | 4.0200 | 4.2100 | 4.0200 | 4.1700 | 4.1700 | 13,151,022 |
| 10 June 2022 | 4.2300 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 6,883,137 |
| 09 June 2022 | 4.2500 | 4.3250 | 4.2300 | 4.2900 | 4.2900 | 6,589,730 |
| 08 June 2022 | 4.2000 | 4.3100 | 4.1800 | 4.2700 | 4.2700 | 8,485,146 |
| 07 June 2022 | 4.2500 | 4.2750 | 4.1800 | 4.2000 | 4.2000 | 7,060,767 |
| 06 June 2022 | 4.2300 | 4.2600 | 4.2100 | 4.2100 | 4.2100 | 5,587,279 |
| 03 June 2022 | 4.3100 | 4.3300 | 4.2550 | 4.2600 | 4.2600 | 6,859,245 |
| 02 June 2022 | 4.3000 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 6,767,140 |
| 01 June 2022 | 4.3600 | 4.4300 | 4.3200 | 4.3600 | 4.3600 | 7,878,557 |
| 31 May 2022 | 4.4700 | 4.5050 | 4.3500 | 4.3700 | 4.3700 | 38,388,687 |
| 30 May 2022 | 4.5400 | 4.5400 | 4.4650 | 4.5100 | 4.5100 | 4,893,629 |
| 27 May 2022 | 4.5000 | 4.5100 | 4.4500 | 4.4700 | 4.4700 | 3,571,833 |
| 26 May 2022 | 4.5100 | 4.5500 | 4.4700 | 4.4700 | 4.4700 | 3,773,506 |
| 25 May 2022 | 4.5400 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 5,714,304 |
| 24 May 2022 | 4.6000 | 4.6300 | 4.5100 | 4.5300 | 4.5300 | 5,747,041 |
| 23 May 2022 | 4.5500 | 4.6100 | 4.5100 | 4.6000 | 4.6000 | 6,239,547 |
| 20 May 2022 | 4.5400 | 4.5900 | 4.5100 | 4.5600 | 4.5600 | 6,812,569 |
| 19 May 2022 | 4.6000 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 5,766,096 |
| 18 May 2022 | 4.7000 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 5,140,706 |
| 17 May 2022 | 4.7000 | 4.7300 | 4.6700 | 4.6800 | 4.6800 | 3,631,793 |
| 16 May 2022 | 4.6300 | 4.6950 | 4.6150 | 4.6800 | 4.6800 | 4,726,415 |
| 13 May 2022 | 4.5900 | 4.6400 | 4.5600 | 4.6200 | 4.6200 | 7,382,938 |
| 12 May 2022 | 4.6200 | 4.6300 | 4.5500 | 4.5600 | 4.5600 | 10,133,376 |
| 11 May 2022 | 4.6800 | 4.6800 | 4.5900 | 4.6200 | 4.6200 | 4,267,019 |
| 10 May 2022 | 4.6200 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 5,922,336 |
| 09 May 2022 | 4.6100 | 4.6500 | 4.5600 | 4.6200 | 4.6200 | 6,130,436 |
| 06 May 2022 | 4.6000 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 7,463,903 |
| 05 May 2022 | 4.6500 | 4.6700 | 4.5850 | 4.6600 | 4.6600 | 6,867,139 |
| 04 May 2022 | 4.5800 | 4.6700 | 4.5500 | 4.6700 | 4.6700 | 10,042,940 |
| 03 May 2022 | 4.4900 | 4.5400 | 4.4450 | 4.5400 | 4.5400 | 7,124,794 |
| 02 May 2022 | 4.5500 | 4.5700 | 4.4950 | 4.5300 | 4.5300 | 4,480,513 |
| 29 Apr 2022 | 4.4400 | 4.5400 | 4.4200 | 4.5400 | 4.5400 | 9,645,016 |
| 28 Apr 2022 | 4.3000 | 4.4000 | 4.2900 | 4.4000 | 4.4000 | 4,735,476 |
| 27 Apr 2022 | 4.3400 | 4.3600 | 4.2800 | 4.2900 | 4.2900 | 7,125,334 |
| 26 Apr 2022 | 4.3500 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 6,891,082 |
| 22 Apr 2022 | 4.4400 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 3,433,568 |
| 21 Apr 2022 | 4.4600 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 3,867,956 |
| 20 Apr 2022 | 4.3800 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 5,007,839 |
| 19 Apr 2022 | 4.3600 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 3,278,791 |
| 14 Apr 2022 | 4.3100 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 2,688,857 |
| 13 Apr 2022 | 4.3200 | 4.3600 | 4.3000 | 4.3300 | 4.3300 | 4,110,438 |
| 12 Apr 2022 | 4.3200 | 4.3400 | 4.2750 | 4.2900 | 4.2900 | 2,010,354 |
| 11 Apr 2022 | 4.3200 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 3,821,419 |
| 08 Apr 2022 | 4.3000 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 4,511,794 |
| 07 Apr 2022 | 4.3500 | 4.3500 | 4.2500 | 4.2700 | 4.2700 | 9,368,044 |
| 06 Apr 2022 | 4.3800 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 4,099,247 |
| 05 Apr 2022 | 4.3600 | 4.4300 | 4.3600 | 4.4000 | 4.4000 | 4,345,927 |
| 04 Apr 2022 | 4.3600 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 3,274,428 |
| 01 Apr 2022 | 4.3700 | 4.3900 | 4.3400 | 4.3700 | 4.3700 | 6,169,004 |
| 31 Mar 2022 | 4.4100 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 6,674,737 |
| 30 Mar 2022 | 4.4500 | 4.4700 | 4.4000 | 4.4100 | 4.4100 | 6,286,251 |
| 29 Mar 2022 | 4.5000 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 4,582,155 |
| 28 Mar 2022 | 4.4800 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 5,411,680 |
| 25 Mar 2022 | 4.5300 | 4.5600 | 4.4600 | 4.4700 | 4.4700 | 8,276,862 |
| 24 Mar 2022 | 4.5300 | 4.5600 | 4.5000 | 4.5200 | 4.5200 | 5,786,590 |
| 23 Mar 2022 | 4.6800 | 4.6800 | 4.5400 | 4.5500 | 4.5500 | 7,201,664 |
| 22 Mar 2022 | 4.6400 | 4.6700 | 4.5800 | 4.6100 | 4.6100 | 5,138,905 |
| 21 Mar 2022 | 4.6100 | 4.6100 | 4.5300 | 4.5800 | 4.5800 | 4,022,530 |
| 18 Mar 2022 | 4.5300 | 4.6100 | 4.4900 | 4.6100 | 4.6100 | 9,093,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
