Insurance Australia Group Limited (IAUGY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 22.17 | 22.17 | 22.00 | 22.00 | 22.00 | 1,000 |
| 17 June 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 200 |
| 14 June 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 13 June 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 12 June 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 400 |
| 11 June 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 400 |
| 10 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| 07 June 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 06 June 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 200 |
| 05 June 2024 | 21.25 | 21.25 | 20.65 | 20.67 | 20.67 | 2,500 |
| 04 June 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 03 June 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 31 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 400 |
| 30 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 300 |
| 29 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 28 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
| 24 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
| 23 May 2024 | 21.14 | 21.14 | 21.07 | 21.07 | 21.07 | 500 |
| 22 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 300 |
| 21 May 2024 | 21.09 | 21.09 | 20.65 | 20.65 | 20.65 | 700 |
| 20 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 500 |
| 17 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 200 |
| 16 May 2024 | 21.05 | 21.54 | 21.05 | 21.54 | 21.54 | 600 |
| 15 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 200 |
| 14 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 13 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 400 |
| 10 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 09 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 08 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 800 |
| 07 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 06 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 03 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1,000 |
| 02 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 01 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 30 Apr 2024 | 20.90 | 20.90 | 20.47 | 20.47 | 20.47 | 500 |
| 29 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 26 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 200 |
| 25 Apr 2024 | 21.02 | 21.05 | 21.00 | 21.02 | 21.02 | 1,300 |
| 24 Apr 2024 | 21.08 | 21.08 | 20.96 | 20.96 | 20.96 | 1,200 |
| 23 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 22 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 400 |
| 19 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 18 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 200 |
| 17 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 300 |
| 16 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1,000 |
| 15 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1,300 |
| 12 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 11 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 200 |
| 10 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 300 |
| 09 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 08 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 05 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 500 |
| 04 Apr 2024 | 20.78 | 20.78 | 20.75 | 20.75 | 20.75 | 800 |
| 03 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 02 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 100 |
| 01 Apr 2024 | 21.04 | 21.18 | 20.76 | 20.76 | 20.76 | 1,400 |
| 28 Mar 2024 | 20.29 | 20.63 | 20.29 | 20.63 | 20.63 | 1,600 |
| 27 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 200 |
| 26 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 400 |
| 25 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1,700 |
| 22 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1,100 |
| 21 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 300 |
| 20 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 Mar 2024 | 20.09 | 20.55 | 20.09 | 20.55 | 20.55 | 2,900 |
| 18 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 300 |
| 15 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 200 |
| 14 Mar 2024 | 20.21 | 20.49 | 20.21 | 20.49 | 20.49 | 1,100 |
| 13 Mar 2024 | 21.33 | 21.33 | 20.11 | 20.11 | 20.11 | 1,000 |
| 12 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 900 |
| 11 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 2,400 |
| 08 Mar 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | 500 |
| 07 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 06 Mar 2024 | 20.68 | 20.68 | 19.90 | 19.90 | 19.90 | 300 |
| 05 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 400 |
| 04 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
| 01 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 28 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 27 Feb 2024 | 19.96 | 19.96 | 19.40 | 19.40 | 19.40 | 900 |
| 26 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 23 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 400 |
| 23 Feb 2024 | 0.326 Dividend | |||||
| 22 Feb 2024 | 19.17 | 19.64 | 19.17 | 19.64 | 19.31 | 800 |
| 21 Feb 2024 | 18.97 | 19.90 | 18.97 | 19.02 | 18.70 | 2,100 |
| 20 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.23 | 500 |
| 16 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 200 |
| 15 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.24 | - |
| 14 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.24 | 100 |
| 13 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.40 | 400 |
| 12 Feb 2024 | 20.35 | 20.95 | 20.35 | 20.38 | 20.04 | 1,900 |
| 09 Feb 2024 | 20.39 | 20.39 | 20.27 | 20.37 | 20.03 | 1,900 |
| 08 Feb 2024 | 20.53 | 20.63 | 20.51 | 20.51 | 20.17 | 2,000 |
| 07 Feb 2024 | 20.19 | 20.20 | 20.15 | 20.20 | 19.86 | 3,100 |
| 06 Feb 2024 | 19.99 | 20.09 | 19.99 | 20.09 | 19.76 | 5,600 |
| 05 Feb 2024 | 19.82 | 19.83 | 19.64 | 19.83 | 19.50 | 6,200 |
| 02 Feb 2024 | 19.81 | 19.94 | 19.81 | 19.94 | 19.61 | 3,200 |
| 01 Feb 2024 | 19.76 | 19.89 | 19.55 | 19.89 | 19.56 | 2,900 |
| 31 Jan 2024 | 20.04 | 20.07 | 19.58 | 19.69 | 19.36 | 2,600 |
| 30 Jan 2024 | 19.45 | 19.61 | 19.43 | 19.48 | 19.16 | 6,600 |
| 29 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.