Insurance Australia Group Ltd IAG
ASX · Australia · Finance
AUD 7.75-0.19 (-2.39%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 7.75 | -2.39% | AUD 7.78 | AUD 7.84 | AUD 7.69 | 5.33M |
| 2026-09-30 | AUD 7.94 | -0.25% | AUD 7.93 | AUD 8.02 | AUD 7.84 | 10.27M |
| 2026-09-29 | AUD 7.96 | -0.25% | AUD 8.00 | AUD 8.07 | AUD 7.91 | 3.15M |
| 2026-09-28 | AUD 7.98 | +1.79% | AUD 7.84 | AUD 7.98 | AUD 7.70 | 4.16M |
| 2026-09-25 | AUD 7.84 | +0.51% | AUD 7.95 | AUD 7.95 | AUD 7.80 | 4.24M |
| 2026-09-24 | AUD 7.80 | -1.02% | AUD 7.95 | AUD 7.95 | AUD 7.77 | 4.85M |
| 2026-09-23 | AUD 7.88 | -2.35% | AUD 7.89 | AUD 7.99 | AUD 7.81 | 4.19M |
| 2026-09-22 | AUD 8.07 | -0.37% | AUD 8.14 | AUD 8.14 | AUD 7.99 | 2.31M |
| 2026-09-21 | AUD 8.10 | +1.12% | AUD 7.96 | AUD 8.10 | AUD 7.94 | 2.40M |
| 2026-09-18 | AUD 8.01 | -1.11% | AUD 7.99 | AUD 8.11 | AUD 7.99 | 7.77M |
| 2026-09-17 | AUD 8.10 | +0.75% | AUD 7.95 | AUD 8.14 | AUD 7.86 | 5.78M |
| 2026-09-16 | AUD 8.04 | -2.55% | AUD 8.20 | AUD 8.22 | AUD 8.01 | 4.47M |
| 2026-09-15 | AUD 8.25 | +0.98% | AUD 8.23 | AUD 8.25 | AUD 8.15 | 3.27M |
| 2026-09-14 | AUD 8.17 | +0.37% | AUD 8.10 | AUD 8.20 | AUD 8.10 | 4.07M |
| 2026-09-11 | AUD 8.14 | +4.23% | AUD 7.93 | AUD 8.14 | AUD 7.89 | 5.49M |
| 2026-09-10 | AUD 7.81 | +1.30% | AUD 7.75 | AUD 7.82 | AUD 7.66 | 3.47M |
| 2026-09-09 | AUD 7.71 | -2.16% | AUD 7.81 | AUD 7.85 | AUD 7.64 | 5.74M |
| 2026-09-08 | AUD 7.88 | -1.75% | AUD 8.03 | AUD 8.03 | AUD 7.84 | 4.07M |
| 2026-09-07 | AUD 8.02 | -0.37% | AUD 7.98 | AUD 8.02 | AUD 7.93 | 5.65M |
| 2026-09-04 | AUD 8.05 | -0.86% | AUD 8.10 | AUD 8.13 | AUD 8.00 | 3.06M |
| 2026-09-03 | AUD 8.12 | -2.17% | AUD 8.11 | AUD 8.28 | AUD 8.11 | 4.24M |
| 2026-09-02 | AUD 8.30 | +5.46% | AUD 7.88 | AUD 8.30 | AUD 7.85 | 7.15M |
| 2026-09-01 | AUD 7.87 | +0.25% | AUD 7.75 | AUD 7.88 | AUD 7.75 | 2.53M |
| 2026-08-31 | AUD 7.85 | 0.00% | AUD 7.89 | AUD 7.91 | AUD 7.83 | 5.43M |
| 2026-08-28 | AUD 7.85 | 0.00% | AUD 7.82 | AUD 7.85 | AUD 7.73 | 3.35M |
| 2026-08-27 | AUD 7.85 | +1.03% | AUD 7.77 | AUD 7.85 | AUD 7.70 | 4.29M |
| 2026-08-26 | AUD 7.77 | -1.15% | AUD 7.85 | AUD 7.93 | AUD 7.73 | 3.45M |
| 2026-08-25 | AUD 7.86 | +3.83% | AUD 7.52 | AUD 7.99 | AUD 7.51 | 7.04M |
| 2026-08-24 | AUD 7.57 | -3.81% | AUD 7.53 | AUD 7.59 | AUD 7.50 | 3.49M |
| 2026-08-21 | AUD 7.87 | +0.90% | AUD 7.81 | AUD 7.92 | AUD 7.76 | 4.69M |
| 2026-08-20 | AUD 7.80 | -4.18% | AUD 8.00 | AUD 8.00 | AUD 7.79 | 6.41M |
| 2026-08-19 | AUD 8.14 | +0.74% | AUD 8.10 | AUD 8.14 | AUD 8.01 | 4.82M |
| 2026-08-18 | AUD 8.08 | -0.62% | AUD 8.03 | AUD 8.09 | AUD 7.98 | 3.99M |
| 2026-08-17 | AUD 8.13 | -0.12% | AUD 8.11 | AUD 8.23 | AUD 8.02 | 5.55M |
| 2026-08-14 | AUD 8.14 | +4.23% | AUD 8.05 | AUD 8.14 | AUD 7.86 | 8.49M |
| 2026-08-13 | AUD 7.81 | -5.10% | AUD 7.96 | AUD 7.98 | AUD 7.63 | 15.60M |
| 2026-08-12 | AUD 8.23 | +2.62% | AUD 8.12 | AUD 8.25 | AUD 7.99 | 6.68M |
| 2026-08-11 | AUD 8.02 | -3.95% | AUD 8.39 | AUD 8.40 | AUD 7.94 | 10.67M |
| 2026-08-10 | AUD 8.35 | -3.24% | AUD 8.55 | AUD 8.58 | AUD 8.34 | 5.82M |
| 2026-08-07 | AUD 8.63 | +1.17% | AUD 8.58 | AUD 8.68 | AUD 8.53 | 3.16M |
| 2026-08-06 | AUD 8.53 | -0.58% | AUD 8.51 | AUD 8.62 | AUD 8.49 | 3.78M |
| 2026-08-05 | AUD 8.58 | +0.23% | AUD 8.50 | AUD 8.59 | AUD 8.45 | 3.10M |
| 2026-08-04 | AUD 8.56 | +0.23% | AUD 8.55 | AUD 8.61 | AUD 8.52 | 2.84M |
| 2026-08-03 | AUD 8.54 | +0.59% | AUD 8.49 | AUD 8.56 | AUD 8.48 | 1.97M |
| 2026-07-31 | AUD 8.49 | -1.51% | AUD 8.57 | AUD 8.59 | AUD 8.43 | 4.97M |
| 2026-07-30 | AUD 8.62 | -1.15% | AUD 8.70 | AUD 8.70 | AUD 8.55 | 4.66M |
| 2026-07-29 | AUD 8.72 | +1.28% | AUD 8.58 | AUD 8.72 | AUD 8.56 | 6.20M |
| 2026-07-28 | AUD 8.61 | +0.35% | AUD 8.58 | AUD 8.72 | AUD 8.56 | 3.54M |
| 2026-07-27 | AUD 8.58 | +0.35% | AUD 8.55 | AUD 8.64 | AUD 8.48 | 6.84M |
| 2026-07-24 | AUD 8.55 | +1.42% | AUD 8.31 | AUD 8.58 | AUD 8.31 | 5.05M |
| 2026-07-23 | AUD 8.43 | -0.12% | AUD 8.51 | AUD 8.54 | AUD 8.39 | 5.78M |
| 2026-07-22 | AUD 8.44 | 0.00% | AUD 8.33 | AUD 8.44 | AUD 8.31 | 2.91M |
| 2026-07-21 | AUD 8.44 | +0.24% | AUD 8.34 | AUD 8.52 | AUD 8.32 | 4.32M |
| 2026-07-20 | AUD 8.42 | +1.20% | AUD 8.39 | AUD 8.45 | AUD 8.35 | 2.38M |
| 2026-07-17 | AUD 8.32 | +0.85% | AUD 8.29 | AUD 8.35 | AUD 8.24 | 2.49M |
| 2026-07-16 | AUD 8.25 | -0.24% | AUD 8.27 | AUD 8.35 | AUD 8.25 | 3.31M |
| 2026-07-15 | AUD 8.27 | -0.36% | AUD 8.30 | AUD 8.32 | AUD 8.17 | 4.43M |
| 2026-07-14 | AUD 8.30 | -0.60% | AUD 8.37 | AUD 8.38 | AUD 8.27 | 2.95M |
| 2026-07-13 | AUD 8.35 | +1.95% | AUD 8.23 | AUD 8.38 | AUD 8.18 | 3.31M |
| 2026-07-10 | AUD 8.19 | -0.24% | AUD 8.10 | AUD 8.19 | AUD 8.04 | 4.01M |
| 2026-07-09 | AUD 8.21 | -0.12% | AUD 8.26 | AUD 8.26 | AUD 8.11 | 2.89M |
| 2026-07-08 | AUD 8.22 | +1.23% | AUD 8.16 | AUD 8.32 | AUD 8.14 | 5.12M |
| 2026-07-07 | AUD 8.12 | +0.50% | AUD 8.13 | AUD 8.15 | AUD 8.02 | 5.72M |
| 2026-07-06 | AUD 8.08 | -0.49% | AUD 8.04 | AUD 8.12 | AUD 7.96 | 4.33M |
| 2026-07-03 | AUD 8.12 | -0.98% | AUD 8.12 | AUD 8.23 | AUD 8.03 | 4.32M |
| 2026-07-02 | AUD 8.20 | +1.99% | AUD 8.02 | AUD 8.20 | AUD 7.96 | 4.78M |
| 2026-07-01 | AUD 8.04 | -0.62% | AUD 8.05 | AUD 8.10 | AUD 7.97 | 4.49M |
| 2026-06-30 | AUD 8.09 | +0.62% | AUD 8.09 | AUD 8.18 | AUD 8.00 | 5.09M |
| 2026-06-29 | AUD 8.04 | -0.12% | AUD 8.04 | AUD 8.18 | AUD 7.97 | 4.86M |
| 2026-06-26 | AUD 8.05 | -1.95% | AUD 8.15 | AUD 8.19 | AUD 7.91 | 4.44M |
| 2026-06-25 | AUD 8.21 | +4.32% | AUD 8.00 | AUD 8.25 | AUD 7.97 | 9.10M |
| 2026-06-24 | AUD 7.87 | -4.95% | AUD 8.16 | AUD 8.20 | AUD 7.79 | 7.76M |
| 2026-06-23 | AUD 8.28 | +0.73% | AUD 8.20 | AUD 8.33 | AUD 8.18 | 3.79M |
| 2026-06-22 | AUD 8.22 | +3.01% | AUD 8.00 | AUD 8.22 | AUD 7.99 | 5.28M |
| 2026-06-19 | AUD 7.98 | -0.37% | AUD 7.97 | AUD 7.99 | AUD 7.90 | 12.15M |
| 2026-06-18 | AUD 8.01 | +0.25% | AUD 7.98 | AUD 8.07 | AUD 7.95 | 4.57M |
| 2026-06-17 | AUD 7.99 | +1.65% | AUD 7.88 | AUD 8.02 | AUD 7.77 | 3.46M |
| 2026-06-16 | AUD 7.86 | +0.38% | AUD 7.72 | AUD 7.87 | AUD 7.70 | 3.36M |
| 2026-06-15 | AUD 7.83 | -2.13% | AUD 7.93 | AUD 7.97 | AUD 7.80 | 4.55M |
| 2026-06-12 | AUD 8.00 | +1.01% | AUD 7.96 | AUD 8.04 | AUD 7.88 | 2.74M |
| 2026-06-11 | AUD 7.92 | +0.64% | AUD 7.90 | AUD 7.99 | AUD 7.85 | 4.15M |
| 2026-06-10 | AUD 7.87 | +2.08% | AUD 7.71 | AUD 7.88 | AUD 7.71 | 4.08M |
| 2026-06-09 | AUD 7.71 | +1.98% | AUD 7.58 | AUD 7.76 | AUD 7.51 | 4.45M |
| 2026-06-05 | AUD 7.56 | +0.27% | AUD 7.59 | AUD 7.61 | AUD 7.52 | 2.60M |
| 2026-06-04 | AUD 7.54 | -0.13% | AUD 7.56 | AUD 7.59 | AUD 7.49 | 2.53M |
| 2026-06-03 | AUD 7.55 | +0.27% | AUD 7.51 | AUD 7.57 | AUD 7.43 | 2.76M |
| 2026-06-02 | AUD 7.53 | -2.21% | AUD 7.58 | AUD 7.62 | AUD 7.50 | 6.55M |
| 2026-06-01 | AUD 7.70 | +0.52% | AUD 7.57 | AUD 7.75 | AUD 7.53 | 2.87M |
| 2026-05-29 | AUD 7.66 | +1.19% | AUD 7.66 | AUD 7.69 | AUD 7.53 | 26.97M |
| 2026-05-28 | AUD 7.57 | -1.56% | AUD 7.60 | AUD 7.63 | AUD 7.47 | 4.62M |