Australia markets closed

Insurance Australia Group Limited (IAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7100-0.0700 (-1.46%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20224.77004.79004.71004.71004.71008,423,130
02 Dec 20224.77004.79004.71004.71004.71008,678,514
01 Dec 20224.82004.84004.71004.78004.78006,870,640
30 Nov 20224.81004.82004.69004.78004.780029,231,809
29 Nov 20224.85004.85004.78004.80004.80005,772,788
28 Nov 20224.89004.89004.82004.82004.82004,310,482
25 Nov 20224.86004.88004.84004.87004.87005,657,165
24 Nov 20224.89004.89004.86004.86004.86005,450,669
23 Nov 20224.92004.92004.85004.89004.89004,951,403
22 Nov 20224.92004.92004.86004.91004.91006,072,296
21 Nov 20224.95004.96004.88004.90004.90005,927,902
18 Nov 20224.85004.93004.82004.90004.90004,596,021
17 Nov 20224.84004.85004.78004.84004.84004,683,074
16 Nov 20224.80004.85004.72004.76004.76003,920,158
15 Nov 20224.88004.89004.81004.87004.87004,075,880
14 Nov 20224.85004.87004.72004.81004.81008,305,823
11 Nov 20225.03005.03004.84004.93004.930014,733,509
10 Nov 20224.98004.99004.92004.94004.94005,741,357
09 Nov 20224.97005.03004.95004.97004.97005,269,027
08 Nov 20224.97004.97004.91004.96004.96007,634,650
07 Nov 20224.94004.98004.89004.92004.92008,824,520
04 Nov 20224.96004.97004.88004.94004.94006,607,500
03 Nov 20224.98005.00004.93504.97004.97005,568,867
02 Nov 20224.98005.09004.98005.06005.06008,798,567
01 Nov 20224.91005.00004.91004.98004.98005,090,622
31 Oct 20224.94004.97004.87004.90004.90006,971,207
28 Oct 20224.88004.89004.83504.88004.88005,909,320
27 Oct 20224.85004.89004.83504.87004.87004,181,758
26 Oct 20224.83004.86004.79004.82004.82003,978,641
25 Oct 20224.85004.90004.82004.85004.85003,667,072
24 Oct 20224.89004.89004.78004.85004.85005,306,511
21 Oct 20224.83004.85004.66004.75004.75007,349,734
20 Oct 20224.85004.90004.81504.85004.85009,394,644
19 Oct 20224.91004.94004.87004.89004.89006,393,844
18 Oct 20224.96004.96004.86004.89004.89008,540,357
17 Oct 20224.82004.92004.78004.89004.890017,041,046
14 Oct 20224.73004.82004.72004.81004.81001,671,012
13 Oct 20224.69004.73004.67004.69004.69005,930,876
12 Oct 20224.77004.77004.67504.71004.71004,901,719
11 Oct 20224.74004.78004.72004.73004.73008,329,226
10 Oct 20224.73004.77004.70004.72004.72007,201,094
07 Oct 20224.78004.83004.75004.76004.76004,415,081
06 Oct 20224.79004.85004.76004.83004.830013,646,348
05 Oct 20224.85004.88004.76004.78004.78007,882,357
04 Oct 20224.70004.87004.69004.83004.830017,955,444
03 Oct 20224.57004.67004.55004.64004.64004,989,919
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...