ASX - Delayed Quote
AUD
Insurance Australia Group Limited (IAG.AX)
8.80
+0.05
(+0.57%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.80
8.94
8.78
8.80
8.80
14,050,125
Oct 30, 2026
8.80
8.94
8.78
8.80
8.80
16,305,192
Oct 29, 2026
8.66
8.75
8.56
8.75
8.75
3,640,445
Oct 28, 2026
8.61
8.81
8.55
8.61
8.61
5,563,727
Oct 27, 2026
8.90
8.90
8.62
8.81
8.81
4,628,934
Oct 26, 2026
8.76
8.89
8.73
8.89
8.89
4,318,050
Oct 23, 2026
8.90
8.92
8.85
8.92
8.92
4,691,113
Oct 22, 2026
8.77
8.91
8.72
8.89
8.89
4,978,643
Oct 21, 2026
8.66
8.76
8.60
8.72
8.72
3,795,189
Oct 20, 2026
8.55
8.75
8.55
8.67
8.67
3,649,259
Oct 19, 2026
8.50
8.70
8.50
8.61
8.61
3,637,031
Oct 16, 2026
8.52
8.59
8.45
8.57
8.57
5,587,531
Oct 15, 2026
8.32
8.53
8.28
8.48
8.48
5,921,628
Oct 14, 2026
8.36
8.42
8.23
8.30
8.30
4,430,613
Oct 13, 2026
8.26
8.42
8.25
8.42
8.42
3,668,201
Oct 12, 2026
8.08
8.25
8.01
8.24
8.24
3,129,119
Oct 9, 2026
8.03
8.15
8.03
8.13
8.13
3,264,186
Oct 8, 2026
7.84
8.05
7.84
8.04
8.04
4,643,433
Oct 7, 2026
7.81
7.99
7.80
7.87
7.87
7,501,518
Oct 6, 2026
7.67
7.90
7.66
7.80
7.80
3,371,045
Oct 5, 2026
7.76
7.80
7.68
7.70
7.70
2,257,977
Oct 2, 2026
7.75
7.82
7.72
7.73
7.73
3,408,711
Oct 1, 2026
7.78
7.84
7.69
7.75
7.75
5,329,772
Sep 30, 2026
7.93
8.02
7.84
7.94
7.94
10,272,210
Sep 29, 2026
8.00
8.07
7.91
7.96
7.96
3,152,832
Sep 28, 2026
7.84
7.98
7.70
7.98
7.98
4,157,576
Sep 25, 2026
7.95
7.95
7.80
7.84
7.84
4,237,116
Sep 24, 2026
7.95
7.95
7.77
7.80
7.80
4,850,268
Sep 23, 2026
7.89
7.99
7.81
7.88
7.88
4,187,080
Sep 22, 2026
8.14
8.14
7.99
8.07
8.07
2,312,335
Sep 21, 2026
7.96
8.10
7.94
8.10
8.10
2,399,155
Sep 18, 2026
7.99
8.11
7.99
8.01
8.01
7,765,834
Sep 17, 2026
7.95
8.14
7.86
8.10
8.10
5,776,937
Sep 16, 2026
8.20
8.22
8.01
8.04
8.04
4,465,832
Sep 15, 2026
8.23
8.25
8.15
8.25
8.25
3,265,925
Sep 14, 2026
8.10
8.20
8.10
8.17
8.17
4,073,327
Sep 11, 2026
7.93
8.14
7.89
8.14
8.14
5,494,326
Sep 10, 2026
7.75
7.82
7.66
7.81
7.81
3,473,907
Sep 9, 2026
7.81
7.85
7.64
7.71
7.71
5,736,120
Sep 8, 2026
8.03
8.03
7.84
7.88
7.88
4,066,647
Sep 7, 2026
7.98
8.02
7.93
8.02
8.02
5,654,357
Sep 4, 2026
8.10
8.13
8.00
8.05
8.05
3,064,359
Sep 3, 2026
8.11
8.28
8.11
8.12
8.12
4,240,385
Sep 2, 2026
7.88
8.30
7.85
8.30
8.30
7,149,814
Sep 1, 2026
7.75
7.88
7.75
7.87
7.87
2,533,885
Aug 31, 2026
7.89
7.91
7.83
7.85
7.85
5,431,386
Aug 28, 2026
7.82
7.85
7.73
7.85
7.85
3,354,222
Aug 27, 2026
7.77
7.85
7.70
7.85
7.85
4,290,285
Aug 26, 2026
7.85
7.93
7.73
7.77
7.77
3,447,565
Aug 25, 2026
7.52
7.99
7.51
7.86
7.86
7,041,052
Aug 24, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
7.53
7.59
7.50
7.57
7.57
3,485,610
Aug 21, 2026
7.81
7.92
7.76
7.87
7.67
4,685,200
Aug 20, 2026
8.00
8.00
7.79
7.80
7.60
6,413,520
Aug 19, 2026
8.10
8.14
8.01
8.14
7.93
4,819,583
Aug 18, 2026
8.03
8.09
7.98
8.08
7.87
3,992,651
Aug 17, 2026
8.11
8.23
8.02
8.13
7.92
5,545,487
Aug 14, 2026
8.05
8.14
7.86
8.14
7.93
8,486,129
Aug 13, 2026
7.96
7.98
7.63
7.81
7.61
15,596,570
Aug 12, 2026
8.12
8.25
7.99
8.23
8.02
6,683,189
Aug 11, 2026
8.39
8.40
7.94
8.02
7.82
10,672,842
Aug 10, 2026
8.55
8.58
8.34
8.35
8.14
5,815,756
Aug 7, 2026
8.58
8.68
8.53
8.63
8.41
3,160,823
Aug 6, 2026
8.51
8.62
8.49
8.53
8.31
3,780,117
Aug 5, 2026
8.50
8.59
8.45
8.58
8.36
3,103,004
Aug 4, 2026
8.55
8.61
8.52
8.56
8.34
2,838,431
Aug 3, 2026
8.49
8.56
8.48
8.54
8.32
1,970,651
Jul 31, 2026
8.57
8.59
8.43
8.49
8.27
4,968,125
Jul 30, 2026
8.70
8.70
8.55
8.62
8.40
4,661,702
Jul 29, 2026
8.58
8.72
8.56
8.72
8.50
6,198,651
Jul 28, 2026
8.58
8.72
8.56
8.61
8.39
3,541,410
Jul 27, 2026
8.55
8.64
8.48
8.58
8.36
6,839,237
Jul 24, 2026
8.31
8.58
8.31
8.55
8.33
5,054,086
Jul 23, 2026
8.51
8.54
8.39
8.43
8.22
5,777,929
Jul 22, 2026
8.33
8.44
8.31
8.44
8.23
2,913,991
Jul 21, 2026
8.34
8.52
8.32
8.44
8.23
4,316,504
Jul 20, 2026
8.39
8.45
8.35
8.42
8.21
2,376,060
Jul 17, 2026
8.29
8.35
8.24
8.32
8.11
2,486,048
Jul 16, 2026
8.27
8.35
8.25
8.25
8.04
3,309,980
Jul 15, 2026
8.30
8.32
8.17
8.27
8.06
4,434,179
Jul 14, 2026
8.37
8.38
8.27
8.30
8.09
2,954,461
Jul 13, 2026
8.23
8.38
8.18
8.35
8.14
3,307,528
Jul 10, 2026
8.10
8.19
8.04
8.19
7.98
4,010,393
Jul 9, 2026
8.26
8.26
8.11
8.21
8.00
2,890,812
Jul 8, 2026
8.16
8.32
8.14
8.22
8.01
5,122,582
Jul 7, 2026
8.13
8.15
8.02
8.12
7.91
5,724,808
Jul 6, 2026
8.04
8.12
7.96
8.08
7.87
4,328,242
Jul 3, 2026
8.12
8.23
8.03
8.12
7.91
4,322,536
Jul 2, 2026
8.02
8.20
7.96
8.20
7.99
4,781,831
Jul 1, 2026
8.05
8.10
7.97
8.04
7.84
4,489,077
Jun 30, 2026
8.09
8.18
8.00
8.09
7.88
5,089,794
Jun 29, 2026
8.04
8.18
7.97
8.04
7.84
4,858,127
Jun 26, 2026
8.15
8.19
7.91
8.05
7.85
4,438,405
Jun 25, 2026
8.00
8.25
7.97
8.21
8.00
9,104,482
Jun 24, 2026
8.16
8.20
7.79
7.87
7.67
7,755,646
Jun 23, 2026
8.20
8.33
8.18
8.28
8.07
3,793,226
Jun 22, 2026
8.00
8.22
7.99
8.22
8.01
5,275,361
Jun 19, 2026
7.97
7.99
7.90
7.98
7.78
12,153,731
Jun 18, 2026
7.98
8.07
7.95
8.01
7.81
4,573,702
Jun 17, 2026
7.88
8.02
7.77
7.99
7.79
3,458,961
Jun 16, 2026
7.72
7.87
7.70
7.86
7.66
3,363,280
Jun 15, 2026
7.93
7.97
7.80
7.83
7.63
4,554,876
Jun 12, 2026
7.96
8.04
7.88
8.00
7.80
2,737,828
Jun 11, 2026
7.90
7.99
7.85
7.92
7.72
4,147,264
Jun 10, 2026
7.71
7.88
7.71
7.87
7.67
4,075,828
Jun 9, 2026
7.58
7.76
7.51
7.71
7.51
4,452,671
Jun 5, 2026
7.59
7.61
7.52
7.56
7.37
2,601,571
Jun 4, 2026
7.56
7.59
7.49
7.54
7.35
2,526,949
Jun 3, 2026
7.51
7.57
7.43
7.55
7.36
2,758,710
Jun 2, 2026
7.58
7.62
7.50
7.53
7.34
6,553,402
Jun 1, 2026
7.57
7.75
7.53
7.70
7.50
2,867,240
May 29, 2026
7.66
7.69
7.53
7.66
7.47
26,965,164
May 28, 2026
7.60
7.63
7.47
7.57
7.38
4,617,604
May 27, 2026
7.58
7.69
7.52
7.69
7.49
3,285,214
May 26, 2026
7.71
7.74
7.51
7.54
7.35
6,863,883
May 25, 2026
7.80
7.82
7.69
7.71
7.51
4,186,276
May 22, 2026
7.92
7.99
7.74
7.87
7.67
6,830,402
May 21, 2026
8.17
8.17
8.05
8.15
7.94
5,033,861
May 20, 2026
8.12
8.20
8.06
8.14
7.93
4,121,570
May 19, 2026
8.05
8.26
7.99
8.17
7.96
5,750,782
May 18, 2026
8.00
8.11
7.94
7.99
7.79
6,308,469
May 15, 2026
7.98
8.13
7.94
8.01
7.81
6,386,357
May 14, 2026
7.54
7.88
7.52
7.88
7.68
7,460,436
May 13, 2026
7.43
7.68
7.38
7.60
7.41
4,871,531
May 12, 2026
7.46
7.50
7.29
7.46
7.27
14,163,725
May 11, 2026
7.27
7.36
7.19
7.32
7.13
6,250,396
May 8, 2026
7.51
7.55
7.23
7.28
7.09
6,854,281
May 7, 2026
7.61
7.65
7.51
7.51
7.32
6,943,544
May 6, 2026
7.60
7.67
7.57
7.65
7.46
3,959,911
May 5, 2026
7.62
7.63
7.45
7.62
7.43
4,603,148
May 4, 2026
7.56
7.67
7.51
7.56
7.37
2,890,400
May 1, 2026
7.47
7.72
7.45
7.66
7.47
6,349,007
Apr 30, 2026
7.26
7.51
7.21
7.51
7.32
7,526,157
Apr 29, 2026
7.30
7.38
7.24
7.28
7.09
4,502,764
Apr 28, 2026
7.22
7.32
7.18
7.24
7.06
8,295,247
Apr 27, 2026
7.29
7.29
7.18
7.24
7.06
2,450,689
Apr 24, 2026
7.45
7.58
7.19
7.24
7.06
6,033,546
Apr 23, 2026
7.37
7.41
7.27
7.38
7.19
2,884,869
Apr 22, 2026
7.46
7.56
7.44
7.47
7.28
4,537,021
Apr 21, 2026
7.50
7.51
7.45
7.47
7.28
4,976,286
Apr 20, 2026
7.52
7.54
7.39
7.46
7.27
5,398,284
Apr 17, 2026
7.36
7.52
7.36
7.47
7.28
3,315,691
Apr 16, 2026
7.50
7.51
7.42
7.48
7.29
2,596,899
Apr 15, 2026
7.41
7.48
7.34
7.46
7.27
4,489,892
Apr 14, 2026
7.35
7.37
7.29
7.35
7.16
4,475,855
Apr 13, 2026
7.21
7.26
7.14
7.25
7.07
5,632,079
Apr 10, 2026
7.17
7.21
7.14
7.21
7.03
6,493,201
Apr 9, 2026
7.15
7.21
7.12
7.15
6.97
6,175,535
Apr 8, 2026
7.35
7.35
7.11
7.18
7.00
9,884,157
Apr 7, 2026
7.37
7.38
7.20
7.26
7.08
4,033,943
Apr 2, 2026
7.28
7.33
7.22
7.28
7.09
6,015,099
Apr 1, 2026
7.29
7.40
7.26
7.30
7.11
6,413,420
Mar 31, 2026
7.37
7.50
7.33
7.34
7.15
5,865,507
Mar 30, 2026
7.37
7.45
7.33
7.38
7.19
5,855,991
Mar 27, 2026
7.42
7.49
7.37
7.43
7.24
6,902,704
Mar 26, 2026
7.42
7.51
7.39
7.44
7.25
9,624,064
Mar 25, 2026
7.46
7.51
7.35
7.48
7.29
10,654,791
Mar 24, 2026
7.24
7.46
7.24
7.34
7.15
7,702,784
Mar 23, 2026
7.28
7.44
7.22
7.44
7.25
5,876,371
Mar 20, 2026
7.25
7.33
7.19
7.26
7.08
18,277,980
Mar 19, 2026
7.11
7.20
7.11
7.19
7.01
11,360,597
Mar 18, 2026
7.20
7.24
7.17
7.17
6.99
8,424,489
Mar 17, 2026
7.21
7.32
7.21
7.25
7.07
10,038,912
Mar 16, 2026
7.25
7.36
7.23
7.24
7.06
8,497,937
Mar 13, 2026
7.07
7.29
7.04
7.25
7.07
13,426,692
Mar 12, 2026
6.72
7.02
6.72
7.02
6.84
10,758,970
Mar 11, 2026
6.61
6.89
6.61
6.88
6.71
10,534,858
Mar 10, 2026
6.51
6.68
6.51
6.63
6.46
7,220,965
Mar 9, 2026
6.43
6.50
6.39
6.47
6.31
7,042,594
Mar 6, 2026
6.55
6.60
6.47
6.57
6.40
5,241,738
Mar 5, 2026
6.50
6.58
6.45
6.56
6.39
5,758,143
Mar 4, 2026
6.55
6.57
6.44
6.44
6.28
9,148,094
Mar 3, 2026
6.61
6.68
6.57
6.61
6.44
5,625,551
Mar 2, 2026
6.45
6.71
6.45
6.70
6.53
6,016,979
Feb 27, 2026
6.65
6.69
6.56
6.66
6.49
23,825,552
Feb 26, 2026
6.76
6.76
6.58
6.62
6.45
12,799,209
Feb 25, 2026
6.75
6.75
6.57
6.60
6.43
7,666,547
Feb 24, 2026
6.94
7.00
6.71
6.73
6.56
4,750,943
Feb 23, 2026
7.05
7.14
6.92
6.96
6.78
5,787,233
Feb 20, 2026
6.85
7.13
6.80
7.08
6.90
7,813,571
Feb 19, 2026
6.88
6.96
6.81
6.96
6.78
5,681,408
Feb 18, 2026
6.96
6.99
6.77
6.82
6.65
3,826,309
Feb 17, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
6.86
6.91
6.76
6.86
6.69
5,011,864
Feb 16, 2026
6.84
6.98
6.79
6.93
6.64
4,514,137
Feb 13, 2026
6.84
7.03
6.80
6.87
6.58
7,016,201
Feb 12, 2026
7.35
7.37
6.78
6.80
6.51
8,840,911
Feb 11, 2026
7.35
7.36
7.17
7.29
6.98
9,339,661
Feb 10, 2026
7.60
7.72
7.20
7.28
6.97
10,750,694
Feb 9, 2026
7.68
7.80
7.68
7.76
7.43
3,295,888
Feb 6, 2026
7.84
7.86
7.70
7.73
7.40
3,164,676
Feb 5, 2026
7.68
7.87
7.65
7.85
7.52
4,322,517
Feb 4, 2026
7.55
7.68
7.49
7.67
7.35
3,759,124
Feb 3, 2026
7.59
7.68
7.57
7.61
7.29
3,874,112
Feb 2, 2026
7.66
7.70
7.53
7.58
7.26
3,487,032
Jan 30, 2026
7.68
7.68
7.49
7.60
7.28
4,892,891
Jan 29, 2026
7.36
7.59
7.31
7.59
7.27
7,522,946
Jan 28, 2026
7.30
7.40
7.24
7.34
7.03
4,511,304
Jan 27, 2026
7.27
7.43
7.26
7.34
7.03
3,671,602
Jan 23, 2026
7.33
7.37
7.30
7.33
7.02
3,483,960
Jan 22, 2026
7.42
7.48
7.33
7.37
7.06
5,734,940
Jan 21, 2026
7.44
7.49
7.40
7.41
7.10
3,710,743
Jan 20, 2026
7.45
7.58
7.45
7.52
7.20
5,351,709
Jan 19, 2026
7.54
7.59
7.50
7.53
7.21
1,992,598
Jan 16, 2026
7.57
7.65
7.55
7.62
7.30
3,359,480
Jan 15, 2026
7.63
7.64
7.53
7.57
7.25
2,488,917
Jan 14, 2026
7.59
7.68
7.57
7.63
7.31
4,201,669
Jan 13, 2026
7.87
7.87
7.69
7.69
7.36
9,508,036
Jan 12, 2026
7.89
8.01
7.73
7.73
7.40
5,253,005
Jan 9, 2026
7.96
8.03
7.94
8.02
7.68
3,939,020
Jan 8, 2026
7.92
7.97
7.82
7.96
7.62
3,679,011
Jan 7, 2026
7.92
7.97
7.82
7.97
7.63
4,579,059
Jan 6, 2026
7.81
7.97
7.78
7.86
7.53
3,951,876
Jan 5, 2026
7.91
7.95
7.82
7.85
7.52
2,282,017
Jan 2, 2026
7.95
8.03
7.95
7.99
7.65
1,348,217
Dec 31, 2025
7.93
8.02
7.93
7.98
7.64
2,193,744
Dec 30, 2025
7.95
8.05
7.92
7.98
7.64
1,743,303
Dec 29, 2025
7.87
7.95
7.86
7.91
7.58
1,384,738
Dec 24, 2025
8.03
8.03
7.91
7.93
7.59
900,257
Dec 23, 2025
7.83
8.09
7.83
8.04
7.70
3,569,548
Dec 22, 2025
7.82
7.91
7.82
7.90
7.57
3,058,486
Dec 19, 2025
8.00
8.00
7.85
7.88
7.55
6,666,225
Dec 18, 2025
7.83
7.94
7.83
7.86
7.53
6,412,663
Dec 17, 2025
7.85
7.94
7.76
7.86
7.53
6,126,918
Dec 16, 2025
7.85
7.94
7.84
7.90
7.57
7,506,201
Dec 15, 2025
7.77
7.85
7.74
7.84
7.51
5,012,610
Dec 12, 2025
7.87
7.89
7.77
7.81
7.48
5,797,042
Dec 11, 2025
7.84
7.91
7.71
7.75
7.42
10,865,125
Dec 10, 2025
7.82
7.93
7.75
7.84
7.51
5,727,026
Dec 9, 2025
7.85
7.93
7.76
7.92
7.59
4,865,827
Dec 8, 2025
7.78
7.88
7.75
7.82
7.49
5,258,169
Dec 5, 2025
7.80
7.85
7.69
7.74
7.41
9,149,829
Dec 4, 2025
7.73
7.81
7.53
7.81
7.48
8,031,096
Dec 3, 2025
7.79
7.79
7.64
7.65
7.33
5,807,623
Dec 2, 2025
7.69
7.73
7.64
7.71
7.38
5,130,294
Dec 1, 2025
7.65
7.71
7.59
7.68
7.36
3,909,687
Nov 28, 2025
7.68
7.80
7.66
7.76
7.43
6,536,903
Nov 27, 2025
7.65
7.75
7.54
7.73
7.40
4,428,807
Nov 26, 2025
7.78
7.78
7.62
7.68
7.36
12,574,678
Nov 25, 2025
7.84
7.84
7.63
7.71
7.38
7,293,083
Nov 24, 2025
7.72
7.84
7.67
7.84
7.51
17,897,620
Nov 21, 2025
7.77
7.77
7.65
7.72
7.39
3,514,772
Nov 20, 2025
7.66
7.79
7.66
7.71
7.38
2,776,728
Nov 19, 2025
7.74
7.76
7.65
7.73
7.40
3,217,682
Nov 18, 2025
7.82
7.89
7.70
7.72
7.39
3,685,589
Nov 17, 2025
7.81
7.88
7.78
7.86
7.53
2,425,175
Nov 14, 2025
7.85
7.91
7.80
7.80
7.47
3,045,613
Nov 13, 2025
7.92
7.92
7.77
7.90
7.57
3,294,358
Nov 12, 2025
8.00
8.02
7.88
7.96
7.62
2,967,516
Nov 11, 2025
7.93
8.03
7.89
7.96
7.62
3,122,723
Nov 10, 2025
7.89
7.93
7.88
7.93
7.59
2,829,422
Nov 7, 2025
8.03
8.09
7.83
7.86
7.53
3,792,836
Nov 6, 2025
7.90
8.01
7.86
7.94
7.60
4,772,041
Nov 5, 2025
7.87
7.92
7.82
7.82
7.49
4,832,221
Nov 4, 2025
7.79
7.87
7.73
7.76
7.43
3,152,184
Nov 3, 2025
7.83
7.89
7.74
7.81
7.48
4,618,747
Oct 31, 2025
7.90
7.97
7.86
7.86
7.53
6,990,458
Oct 30, 2025
7.97
7.97
7.86
7.91
7.58
3,957,854
