Insurance Australia Group Ltd IAG
ASX · Avustralya · Finans
AUD 7,75-0,19 (-%2,39)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 7,75 | -%2,39 | AUD 7,78 | AUD 7,84 | AUD 7,69 | 5,22M |
| 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 |