Insurance Australia Group Limited (IAG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 4.7700 | 4.7900 | 4.7100 | 4.7100 | 4.7100 | 8,423,130 |
| 02 Dec 2022 | 4.7700 | 4.7900 | 4.7100 | 4.7100 | 4.7100 | 8,678,514 |
| 01 Dec 2022 | 4.8200 | 4.8400 | 4.7100 | 4.7800 | 4.7800 | 6,870,640 |
| 30 Nov 2022 | 4.8100 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 29,231,809 |
| 29 Nov 2022 | 4.8500 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 5,772,788 |
| 28 Nov 2022 | 4.8900 | 4.8900 | 4.8200 | 4.8200 | 4.8200 | 4,310,482 |
| 25 Nov 2022 | 4.8600 | 4.8800 | 4.8400 | 4.8700 | 4.8700 | 5,657,165 |
| 24 Nov 2022 | 4.8900 | 4.8900 | 4.8600 | 4.8600 | 4.8600 | 5,450,669 |
| 23 Nov 2022 | 4.9200 | 4.9200 | 4.8500 | 4.8900 | 4.8900 | 4,951,403 |
| 22 Nov 2022 | 4.9200 | 4.9200 | 4.8600 | 4.9100 | 4.9100 | 6,072,296 |
| 21 Nov 2022 | 4.9500 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | 5,927,902 |
| 18 Nov 2022 | 4.8500 | 4.9300 | 4.8200 | 4.9000 | 4.9000 | 4,596,021 |
| 17 Nov 2022 | 4.8400 | 4.8500 | 4.7800 | 4.8400 | 4.8400 | 4,683,074 |
| 16 Nov 2022 | 4.8000 | 4.8500 | 4.7200 | 4.7600 | 4.7600 | 3,920,158 |
| 15 Nov 2022 | 4.8800 | 4.8900 | 4.8100 | 4.8700 | 4.8700 | 4,075,880 |
| 14 Nov 2022 | 4.8500 | 4.8700 | 4.7200 | 4.8100 | 4.8100 | 8,305,823 |
| 11 Nov 2022 | 5.0300 | 5.0300 | 4.8400 | 4.9300 | 4.9300 | 14,733,509 |
| 10 Nov 2022 | 4.9800 | 4.9900 | 4.9200 | 4.9400 | 4.9400 | 5,741,357 |
| 09 Nov 2022 | 4.9700 | 5.0300 | 4.9500 | 4.9700 | 4.9700 | 5,269,027 |
| 08 Nov 2022 | 4.9700 | 4.9700 | 4.9100 | 4.9600 | 4.9600 | 7,634,650 |
| 07 Nov 2022 | 4.9400 | 4.9800 | 4.8900 | 4.9200 | 4.9200 | 8,824,520 |
| 04 Nov 2022 | 4.9600 | 4.9700 | 4.8800 | 4.9400 | 4.9400 | 6,607,500 |
| 03 Nov 2022 | 4.9800 | 5.0000 | 4.9350 | 4.9700 | 4.9700 | 5,568,867 |
| 02 Nov 2022 | 4.9800 | 5.0900 | 4.9800 | 5.0600 | 5.0600 | 8,798,567 |
| 01 Nov 2022 | 4.9100 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 5,090,622 |
| 31 Oct 2022 | 4.9400 | 4.9700 | 4.8700 | 4.9000 | 4.9000 | 6,971,207 |
| 28 Oct 2022 | 4.8800 | 4.8900 | 4.8350 | 4.8800 | 4.8800 | 5,909,320 |
| 27 Oct 2022 | 4.8500 | 4.8900 | 4.8350 | 4.8700 | 4.8700 | 4,181,758 |
| 26 Oct 2022 | 4.8300 | 4.8600 | 4.7900 | 4.8200 | 4.8200 | 3,978,641 |
| 25 Oct 2022 | 4.8500 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 3,667,072 |
| 24 Oct 2022 | 4.8900 | 4.8900 | 4.7800 | 4.8500 | 4.8500 | 5,306,511 |
| 21 Oct 2022 | 4.8300 | 4.8500 | 4.6600 | 4.7500 | 4.7500 | 7,349,734 |
| 20 Oct 2022 | 4.8500 | 4.9000 | 4.8150 | 4.8500 | 4.8500 | 9,394,644 |
| 19 Oct 2022 | 4.9100 | 4.9400 | 4.8700 | 4.8900 | 4.8900 | 6,393,844 |
| 18 Oct 2022 | 4.9600 | 4.9600 | 4.8600 | 4.8900 | 4.8900 | 8,540,357 |
| 17 Oct 2022 | 4.8200 | 4.9200 | 4.7800 | 4.8900 | 4.8900 | 17,041,046 |
| 14 Oct 2022 | 4.7300 | 4.8200 | 4.7200 | 4.8100 | 4.8100 | 1,671,012 |
| 13 Oct 2022 | 4.6900 | 4.7300 | 4.6700 | 4.6900 | 4.6900 | 5,930,876 |
| 12 Oct 2022 | 4.7700 | 4.7700 | 4.6750 | 4.7100 | 4.7100 | 4,901,719 |
| 11 Oct 2022 | 4.7400 | 4.7800 | 4.7200 | 4.7300 | 4.7300 | 8,329,226 |
| 10 Oct 2022 | 4.7300 | 4.7700 | 4.7000 | 4.7200 | 4.7200 | 7,201,094 |
| 07 Oct 2022 | 4.7800 | 4.8300 | 4.7500 | 4.7600 | 4.7600 | 4,415,081 |
| 06 Oct 2022 | 4.7900 | 4.8500 | 4.7600 | 4.8300 | 4.8300 | 13,646,348 |
| 05 Oct 2022 | 4.8500 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 7,882,357 |
| 04 Oct 2022 | 4.7000 | 4.8700 | 4.6900 | 4.8300 | 4.8300 | 17,955,444 |
| 03 Oct 2022 | 4.5700 | 4.6700 | 4.5500 | 4.6400 | 4.6400 | 4,989,919 |
| 30 Sept 2022 | 4.6000 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 7,405,335 |
| 29 Sept 2022 | 4.5800 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 5,296,254 |
| 28 Sept 2022 | 4.4800 | 4.5500 | 4.4500 | 4.5300 | 4.5300 | 10,783,985 |
| 27 Sept 2022 | 4.3800 | 4.4800 | 4.3500 | 4.4500 | 4.4500 | 6,157,044 |
| 26 Sept 2022 | 4.3600 | 4.4300 | 4.3300 | 4.3800 | 4.3800 | 3,239,460 |
| 23 Sept 2022 | 4.3900 | 4.4500 | 4.3600 | 4.4100 | 4.4100 | 6,114,331 |
| 21 Sept 2022 | 4.4600 | 4.5100 | 4.4200 | 4.4400 | 4.4400 | 3,552,242 |
| 20 Sept 2022 | 4.5200 | 4.5700 | 4.4900 | 4.4900 | 4.4900 | 2,648,114 |
| 19 Sept 2022 | 4.5000 | 4.5200 | 4.4700 | 4.4900 | 4.4900 | 2,757,567 |
| 16 Sept 2022 | 4.5200 | 4.5900 | 4.4800 | 4.5100 | 4.5100 | 9,097,702 |
| 15 Sept 2022 | 4.6000 | 4.6400 | 4.5400 | 4.5600 | 4.5600 | 5,762,888 |
| 14 Sept 2022 | 4.5900 | 4.6000 | 4.5400 | 4.5800 | 4.5800 | 6,114,275 |
| 13 Sept 2022 | 4.7000 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 3,158,597 |
| 12 Sept 2022 | 4.6500 | 4.7100 | 4.6300 | 4.7000 | 4.7000 | 3,359,849 |
| 09 Sept 2022 | 4.6700 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 4,409,635 |
| 08 Sept 2022 | 4.6300 | 4.6650 | 4.6200 | 4.6600 | 4.6600 | 3,751,767 |
| 07 Sept 2022 | 4.6400 | 4.6700 | 4.6100 | 4.6400 | 4.6400 | 5,205,565 |
| 06 Sept 2022 | 4.5900 | 4.6600 | 4.5900 | 4.6400 | 4.6400 | 3,897,927 |
| 05 Sept 2022 | 4.6800 | 4.6900 | 4.6000 | 4.6000 | 4.6000 | 3,757,103 |
| 02 Sept 2022 | 4.7200 | 4.7500 | 4.6400 | 4.6800 | 4.6800 | 6,369,339 |
| 01 Sept 2022 | 4.6000 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 4,472,977 |
| 31 Aug 2022 | 4.7100 | 4.7100 | 4.6100 | 4.6500 | 4.6500 | 9,348,219 |
| 30 Aug 2022 | 4.6100 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 7,341,478 |
| 29 Aug 2022 | 4.5400 | 4.6200 | 4.5200 | 4.5900 | 4.5900 | 4,613,035 |
| 26 Aug 2022 | 4.5700 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 3,746,527 |
| 25 Aug 2022 | 4.5400 | 4.5800 | 4.5000 | 4.5600 | 4.5600 | 5,455,942 |
| 24 Aug 2022 | 4.4500 | 4.5400 | 4.4400 | 4.5000 | 4.5000 | 4,947,151 |
| 23 Aug 2022 | 4.4900 | 4.5100 | 4.4450 | 4.4600 | 4.4600 | 5,323,477 |
| 22 Aug 2022 | 4.5300 | 4.5600 | 4.5050 | 4.5500 | 4.5500 | 2,848,393 |
| 19 Aug 2022 | 4.5600 | 4.5800 | 4.5200 | 4.5700 | 4.5700 | 3,136,889 |
| 18 Aug 2022 | 4.6200 | 4.6200 | 4.5500 | 4.5700 | 4.5700 | 5,919,514 |
| 18 Aug 2022 | 0.05 Dividend | |||||
| 17 Aug 2022 | 4.6600 | 4.6700 | 4.6000 | 4.6500 | 4.6000 | 8,091,853 |
| 16 Aug 2022 | 4.5800 | 4.5800 | 4.5000 | 4.5800 | 4.5308 | 9,004,340 |
| 15 Aug 2022 | 4.6500 | 4.6600 | 4.4800 | 4.5100 | 4.4615 | 12,645,568 |
| 12 Aug 2022 | 4.5600 | 4.7300 | 4.5600 | 4.6600 | 4.6099 | 10,891,820 |
| 11 Aug 2022 | 4.6500 | 4.6800 | 4.6000 | 4.6100 | 4.5604 | 7,659,499 |
| 10 Aug 2022 | 4.6200 | 4.6600 | 4.5700 | 4.5900 | 4.5406 | 6,738,088 |
| 09 Aug 2022 | 4.5800 | 4.7250 | 4.5700 | 4.6400 | 4.5901 | 7,408,471 |
| 08 Aug 2022 | 4.5900 | 4.6100 | 4.5200 | 4.5600 | 4.5110 | 4,268,357 |
| 05 Aug 2022 | 4.6000 | 4.6200 | 4.5700 | 4.5900 | 4.5406 | 2,872,582 |
| 04 Aug 2022 | 4.6400 | 4.6650 | 4.5700 | 4.5900 | 4.5406 | 4,328,792 |
| 03 Aug 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6300 | 4.5802 | 3,883,818 |
| 02 Aug 2022 | 4.5200 | 4.6200 | 4.5200 | 4.6000 | 4.5505 | 3,993,385 |
| 01 Aug 2022 | 4.4900 | 4.5600 | 4.4650 | 4.5500 | 4.5011 | 5,302,805 |
| 29 July 2022 | 4.5300 | 4.5800 | 4.4600 | 4.4700 | 4.4219 | 6,954,626 |
| 28 July 2022 | 4.5400 | 4.5600 | 4.4800 | 4.5200 | 4.4714 | 4,184,199 |
| 27 July 2022 | 4.5000 | 4.5700 | 4.4900 | 4.5400 | 4.4912 | 4,497,777 |
| 26 July 2022 | 4.4600 | 4.5000 | 4.4100 | 4.4900 | 4.4417 | 5,960,442 |
| 25 July 2022 | 4.2000 | 4.5300 | 4.2000 | 4.4600 | 4.4120 | 15,473,313 |
| 22 July 2022 | 4.2000 | 4.2650 | 4.1100 | 4.2100 | 4.1647 | 15,687,330 |
| 21 July 2022 | 4.3500 | 4.3800 | 4.2300 | 4.2700 | 4.2241 | 8,005,093 |
| 20 July 2022 | 4.3600 | 4.4200 | 4.3100 | 4.3400 | 4.2933 | 6,499,549 |
| 19 July 2022 | 4.4100 | 4.4300 | 4.3150 | 4.3200 | 4.2735 | 8,877,088 |
| *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.
