New Zealand markets closed

Insurance Australia Group Limited (IAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.53+0.08 (+1.24%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.496.536.466.536.534,323,758
23 Apr 20246.446.486.426.456.453,725,629
22 Apr 20246.396.436.366.376.371,890,576
19 Apr 20246.396.406.276.356.356,303,991
18 Apr 20246.396.436.346.436.433,747,866
17 Apr 20246.376.456.356.426.425,914,395
16 Apr 20246.366.396.316.336.333,607,723
15 Apr 20246.446.456.386.406.404,320,553
12 Apr 20246.356.476.356.456.453,407,052
11 Apr 20246.356.436.326.416.413,308,870
10 Apr 20246.536.546.346.376.374,032,247
09 Apr 20246.456.526.446.496.494,416,421
08 Apr 20246.456.516.406.456.454,508,859
05 Apr 20246.336.406.316.406.406,965,771
04 Apr 20246.486.496.336.386.385,481,738
03 Apr 20246.406.506.376.456.459,147,871
02 Apr 20246.386.486.366.416.416,440,709
28 Mar 20246.466.476.376.406.405,151,846
27 Mar 20246.276.446.256.446.444,570,591
26 Mar 20246.336.346.286.296.294,295,496
25 Mar 20246.326.386.276.326.324,119,100
22 Mar 20246.346.396.246.326.327,384,157
21 Mar 20246.356.396.286.366.368,350,734
20 Mar 20246.226.306.206.296.294,088,306
19 Mar 20246.326.336.136.216.217,967,237
18 Mar 20246.286.326.236.316.314,053,045
15 Mar 20246.286.286.156.286.2813,354,974
14 Mar 20246.256.326.226.316.313,731,449
13 Mar 20246.286.296.206.256.254,254,557
12 Mar 20246.236.266.226.226.225,044,663
11 Mar 20246.256.296.206.206.203,677,923
08 Mar 20246.236.276.206.276.274,207,101
07 Mar 20246.256.256.166.216.214,348,529
06 Mar 20246.256.256.156.226.223,147,047
05 Mar 20246.176.256.126.226.225,788,410
04 Mar 20246.086.176.086.146.143,074,431
01 Mar 20246.216.236.146.156.157,556,760
29 Feb 20246.196.266.156.206.2014,883,376
28 Feb 20246.146.226.106.196.194,653,359
27 Feb 20246.196.206.076.106.105,825,043
26 Feb 20246.116.206.066.206.206,057,440
23 Feb 20245.996.095.946.096.095,653,456
22 Feb 20245.956.005.895.895.897,549,022
21 Feb 20246.156.155.945.975.9710,321,669
21 Feb 20240.1 Dividend
20 Feb 20246.196.266.096.196.099,058,570
19 Feb 20246.096.196.096.176.076,235,034
16 Feb 20246.156.215.966.085.9811,991,682
15 Feb 20246.296.386.266.326.225,010,381
14 Feb 20246.316.336.256.336.235,239,192
13 Feb 20246.276.346.246.306.204,977,574
12 Feb 20246.256.266.196.246.142,174,493
09 Feb 20246.206.246.186.236.135,576,002
08 Feb 20246.196.226.136.196.096,942,611
07 Feb 20246.146.186.126.156.056,090,717
06 Feb 20246.106.186.086.126.027,686,627
05 Feb 20246.106.106.026.106.004,810,199
02 Feb 20246.076.106.006.106.005,378,981
01 Feb 20245.986.085.946.065.966,472,448
31 Jan 20245.916.065.916.045.947,019,118
30 Jan 20246.006.035.905.915.814,496,843
29 Jan 20246.026.025.945.995.894,253,048
25 Jan 20245.956.055.905.995.895,714,877
24 Jan 20245.985.985.905.905.805,116,921
23 Jan 20245.876.005.855.975.877,277,269
22 Jan 20245.855.905.825.885.796,412,379
19 Jan 20245.825.825.755.805.717,405,763
18 Jan 20245.685.765.685.755.664,824,485
17 Jan 20245.635.705.615.695.606,498,436
16 Jan 20245.635.665.605.655.564,155,791
15 Jan 20245.645.665.625.665.56420,528
12 Jan 20245.635.685.615.655.565,384,089
11 Jan 20245.685.705.635.665.577,125,737
10 Jan 20245.835.835.685.685.594,023,980
09 Jan 20245.865.875.805.825.734,664,096
08 Jan 20245.755.855.755.845.757,316,431
05 Jan 20245.675.745.615.735.645,230,406
04 Jan 20245.595.695.565.635.5410,654,384
03 Jan 20245.505.595.505.585.495,187,738
02 Jan 20245.655.665.525.555.464,459,615
29 Dec 20235.625.695.605.665.572,710,145
28 Dec 20235.655.665.605.625.534,158,587
27 Dec 20235.705.725.585.625.535,585,485
22 Dec 20235.675.715.635.685.594,370,002
21 Dec 20235.655.735.615.695.607,314,731
20 Dec 20235.635.695.615.695.605,132,520
19 Dec 20235.575.665.535.655.565,893,454
18 Dec 20235.615.635.545.575.485,231,494
15 Dec 20235.615.685.595.645.5514,653,730
14 Dec 20235.745.755.505.605.5112,335,622
13 Dec 20235.925.935.705.715.628,512,974
12 Dec 20235.955.955.895.905.807,305,615
11 Dec 20235.985.995.905.925.824,883,453
08 Dec 20235.935.955.885.945.846,347,762
07 Dec 20236.016.035.905.955.8511,769,959
06 Dec 20235.976.105.976.015.919,557,290
05 Dec 20235.905.975.855.925.8212,377,254
04 Dec 20235.996.035.835.835.748,630,091
01 Dec 20235.935.965.895.945.842,946,136
30 Nov 20235.795.945.775.945.8413,703,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...