Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Insurance Australia Group Limited (IAG.AX)

Compare
7.90
-0.01
(-0.13%)
At close: February 28 at 4:10:35 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20257.827.957.807.907.909,788,671
Feb 28, 20257.827.957.807.907.9011,911,635
Feb 27, 20257.907.987.857.917.915,136,162
Feb 26, 20257.847.907.767.877.877,834,682
Feb 25, 20258.008.007.847.857.855,482,743
Feb 24, 20257.797.957.767.937.936,196,378
Feb 21, 20257.897.937.747.807.808,645,262
Feb 20, 20257.747.897.727.897.8912,761,982
Feb 19, 20257.597.697.557.697.6911,724,737
Feb 18, 2025 0.12 Dividend
Feb 18, 20257.507.577.427.537.5311,802,158
Feb 17, 20257.637.707.497.597.4711,518,292
Feb 14, 20257.927.947.767.817.698,969,026
Feb 13, 20258.458.457.707.807.6820,375,295
Feb 12, 20259.009.058.908.928.786,070,131
Feb 11, 20258.898.948.818.908.766,352,525
Feb 10, 20258.808.888.798.878.733,778,472
Feb 7, 20258.988.988.788.858.715,057,789
Feb 6, 20258.868.928.818.908.764,706,703
Feb 5, 20258.958.968.778.788.645,635,120
Feb 4, 20259.019.018.868.908.764,289,373
Feb 3, 20258.939.078.918.948.803,352,810
Jan 31, 20259.009.218.949.209.055,377,122
Jan 30, 20258.959.038.918.938.792,760,339
Jan 29, 20258.808.958.808.958.812,987,208
Jan 28, 20258.858.878.808.828.683,545,190
Jan 24, 20258.808.908.788.828.682,337,456
Jan 23, 20258.758.858.718.828.684,550,810
Jan 22, 20258.808.878.748.838.693,630,673
Jan 21, 20258.738.748.568.718.573,442,913
Jan 20, 20258.658.728.628.658.511,849,516
Jan 17, 20258.638.718.618.668.523,166,983
Jan 16, 20258.658.678.588.618.473,570,462
Jan 15, 20258.518.628.498.548.403,336,035
Jan 14, 20258.438.508.428.458.322,355,508
Jan 13, 20258.398.498.398.408.272,272,060
Jan 10, 20258.518.608.478.568.421,752,409
Jan 9, 20258.558.578.448.578.432,312,013
Jan 8, 20258.458.598.428.598.454,551,890
Jan 7, 20258.548.608.338.388.253,215,348
Jan 6, 20258.608.608.498.568.422,910,621
Jan 3, 20258.528.568.458.568.421,870,156
Jan 2, 20258.488.578.468.548.401,739,547
Dec 31, 20248.398.568.358.468.331,566,744
Dec 30, 20248.578.638.528.578.432,559,390
Dec 27, 20248.508.618.478.618.472,035,518
Dec 24, 20248.538.588.468.508.371,606,239
Dec 23, 20248.268.548.268.548.402,095,539
Dec 20, 20248.418.438.278.288.159,399,869
Dec 19, 20248.298.498.268.488.355,598,469
Dec 18, 20248.518.568.368.408.275,345,255
Dec 17, 20248.418.608.418.598.454,364,759
Dec 16, 20248.338.488.328.448.314,528,540
Dec 13, 20248.318.368.298.348.212,425,918
Dec 12, 20248.348.408.288.368.233,033,235
Dec 11, 20248.528.548.368.368.233,439,826
Dec 10, 20248.528.678.478.508.375,210,881
Dec 9, 20248.538.658.528.658.514,903,823
Dec 6, 20248.648.718.588.588.443,515,177
Dec 5, 20248.598.698.578.648.504,087,967
Dec 4, 20248.558.658.478.578.433,375,389
Dec 3, 20248.658.658.498.538.404,259,049
Dec 2, 20248.538.598.488.518.383,984,375
Nov 29, 20248.448.538.358.538.405,536,410
Nov 28, 20248.468.648.428.478.346,719,643
Nov 27, 20248.108.218.088.188.053,607,590
Nov 26, 20248.238.258.048.067.934,807,704
Nov 25, 20248.288.318.198.198.0610,112,199
Nov 22, 20248.298.318.228.228.094,453,145
Nov 21, 20248.258.318.098.178.046,244,978
Nov 20, 20248.198.248.158.188.054,342,041
Nov 19, 20248.108.298.098.248.114,200,223
Nov 18, 20247.928.147.928.077.944,132,276
Nov 15, 20247.938.067.917.987.854,974,432
Nov 14, 20247.807.927.777.917.783,320,812
Nov 13, 20247.857.917.767.767.644,922,693
Nov 12, 20247.757.907.727.857.734,015,481
Nov 11, 20247.837.847.757.757.633,515,032
Nov 8, 20247.687.847.657.787.663,862,969
Nov 7, 20247.667.837.657.837.716,501,166
Nov 6, 20247.437.667.397.627.503,028,384
Nov 5, 20247.347.397.337.397.271,760,513
Nov 4, 20247.457.457.347.407.282,003,930
Nov 1, 20247.437.457.317.397.273,662,119
Oct 31, 20247.467.547.447.507.383,296,121
Oct 30, 20247.557.577.457.487.363,567,600
Oct 29, 20247.557.617.517.557.433,427,706
Oct 28, 20247.497.547.447.547.421,879,389
Oct 25, 20247.587.617.487.497.373,542,820
Oct 24, 20247.547.677.477.587.466,112,380
Oct 23, 20247.467.567.447.547.422,982,606
Oct 22, 20247.467.567.467.507.384,014,711
Oct 21, 20247.527.557.477.517.395,459,940
Oct 18, 20247.597.637.467.527.404,104,444
Oct 17, 20247.557.647.517.597.474,609,842
Oct 16, 20247.507.557.477.487.363,006,711
Oct 15, 20247.597.597.507.517.394,200,269
Oct 14, 20247.587.587.497.557.431,896,780
Oct 11, 20247.487.557.437.527.402,180,632
Oct 10, 20247.577.607.457.487.364,856,318
Oct 9, 20247.497.667.467.537.415,249,303
Oct 8, 20247.427.447.307.447.324,312,848
Oct 7, 20247.467.477.397.427.302,506,314
Oct 4, 20247.297.447.267.437.314,315,693
Oct 3, 20247.437.447.257.307.183,544,419
Oct 2, 20247.337.467.287.417.2910,848,890
Oct 1, 20247.387.387.267.337.213,769,604
Sep 30, 20247.387.387.267.367.246,385,540
Sep 27, 20247.407.437.297.367.243,887,712
Sep 26, 20247.517.577.367.417.297,688,650
Sep 25, 20247.447.457.347.377.256,703,567
Sep 24, 20247.607.617.407.417.297,987,454
Sep 23, 20247.647.667.557.607.486,941,244
Sep 20, 20247.717.737.647.687.5612,414,008
Sep 19, 20247.807.817.627.727.608,596,861
Sep 18, 20247.737.807.707.757.634,711,685
Sep 17, 20247.817.837.707.757.633,160,429
Sep 16, 20247.697.807.677.757.635,755,288
Sep 13, 20247.797.797.667.697.576,027,837
Sep 12, 20247.887.887.737.777.655,935,569
Sep 11, 20247.907.927.727.807.685,658,119
Sep 10, 20247.817.907.797.877.753,214,041
Sep 9, 20247.707.787.677.747.624,443,462
Sep 6, 20247.697.797.677.777.653,304,892
Sep 5, 20247.787.787.667.707.583,340,367
Sep 4, 20247.687.807.667.777.6512,250,219
Sep 3, 20247.667.727.627.727.604,470,044
Sep 2, 20247.507.647.477.617.493,570,029
Aug 30, 20247.477.557.457.557.4311,985,299
Aug 29, 2024 0.17 Dividend
Aug 29, 20247.337.457.317.457.335,799,347
Aug 28, 20247.457.507.407.497.207,041,343
Aug 27, 20247.527.537.457.467.184,014,213
Aug 26, 20247.467.567.437.547.259,641,521
Aug 23, 20247.407.467.377.457.1710,859,315
Aug 22, 20247.317.367.297.357.076,758,209
Aug 21, 20247.407.457.187.226.944,975,690
Aug 20, 20247.457.497.397.447.165,177,286
Aug 19, 20247.437.477.357.437.152,589,163
Aug 16, 20247.407.497.347.417.133,967,894
Aug 15, 20247.307.377.287.307.023,440,877
Aug 14, 20247.297.347.227.256.972,967,771
Aug 13, 20247.187.237.147.236.952,810,147
Aug 12, 20247.177.217.147.166.892,137,859
Aug 9, 20247.067.146.957.126.853,349,689
Aug 8, 20246.997.036.966.996.722,279,224
Aug 7, 20246.937.026.896.956.683,089,513
Aug 6, 20246.916.996.876.956.683,470,943
Aug 5, 20247.087.146.876.956.684,838,665
Aug 2, 20247.337.367.237.246.963,553,561
Aug 1, 20247.427.457.347.427.142,397,821
Jul 31, 20247.327.407.287.407.125,106,104
Jul 30, 20247.227.297.207.287.002,687,597
Jul 29, 20247.267.357.257.317.033,095,679
Jul 26, 20247.167.207.127.206.933,041,887
Jul 25, 20247.087.157.037.156.884,317,959
Jul 24, 20247.067.117.037.086.812,491,071
Jul 23, 20247.007.146.997.076.803,033,726
Jul 22, 20246.977.006.937.006.731,933,501
Jul 19, 20247.027.077.007.056.783,723,509
Jul 18, 20247.157.197.097.126.853,479,133
Jul 17, 20247.137.167.077.116.843,888,243
Jul 16, 20247.117.177.107.136.863,266,679
Jul 15, 20247.127.157.067.086.814,245,535
Jul 12, 20247.177.186.997.086.816,551,702
Jul 11, 20247.157.217.137.176.903,335,527
Jul 10, 20246.927.106.927.076.804,513,925
Jul 9, 20246.976.996.936.966.694,708,381
Jul 8, 20246.976.996.866.936.679,064,290
Jul 5, 20247.027.056.977.006.734,576,381
Jul 4, 20247.067.086.977.046.775,410,364
Jul 3, 20247.127.216.987.016.746,552,962
Jul 2, 20247.157.207.087.136.864,398,718
Jul 1, 20247.187.257.067.116.846,705,057
Jun 28, 20246.827.336.787.146.8712,625,258
Jun 27, 20246.596.666.596.666.413,711,565
Jun 26, 20246.686.726.646.686.435,324,373
Jun 25, 20246.756.766.676.766.503,137,843
Jun 24, 20246.756.776.636.686.434,984,413
Jun 21, 20246.746.786.716.746.4811,565,625
Jun 20, 20246.776.826.696.716.4510,687,653
Jun 19, 20246.706.736.646.736.474,868,484
Jun 18, 20246.686.706.626.706.445,313,664
Jun 17, 20246.576.626.556.616.363,406,038
Jun 14, 20246.546.616.516.596.343,553,776
Jun 13, 20246.626.646.556.586.337,732,011
Jun 12, 20246.516.596.496.576.324,018,358
Jun 11, 20246.516.556.476.526.275,570,042
Jun 7, 20246.486.596.466.566.313,636,711
Jun 6, 20246.436.496.396.486.233,670,600
Jun 5, 20246.406.446.376.416.175,616,931
Jun 4, 20246.356.386.286.386.145,485,380
Jun 3, 20246.256.376.226.316.074,496,706
May 31, 20246.256.296.166.205.9611,952,230
May 30, 20246.186.226.166.175.933,525,034
May 29, 20246.366.376.186.215.977,164,779
May 28, 20246.446.476.386.416.174,740,049
May 27, 20246.446.476.426.466.211,528,086
May 24, 20246.446.466.406.436.183,755,287
May 23, 20246.446.456.396.456.202,897,942
May 22, 20246.446.486.396.466.215,023,472
May 21, 20246.366.406.346.396.152,971,977
May 20, 20246.356.436.346.386.142,865,714
May 17, 20246.476.496.356.356.114,652,284
May 16, 20246.396.546.356.506.2512,570,253
May 15, 20246.216.336.216.326.084,117,928
May 14, 20246.246.246.166.185.942,913,228
May 13, 20246.226.286.206.266.024,138,065
May 10, 20246.376.386.256.266.022,847,344
May 9, 20246.346.436.336.336.095,936,539
May 8, 20246.446.486.296.336.097,707,067
May 7, 20246.446.476.326.406.168,114,030
May 6, 20246.446.456.396.406.162,802,479
May 3, 20246.416.446.376.446.192,413,320
May 2, 20246.436.496.406.406.164,130,797
May 1, 20246.446.476.406.416.174,055,406
Apr 30, 20246.396.456.356.446.193,227,477
Apr 29, 20246.426.466.376.396.152,970,959
Apr 26, 20246.526.536.366.366.125,870,794
Apr 24, 20246.496.536.466.536.284,323,758
Apr 23, 20246.446.486.426.456.203,725,629
Apr 22, 20246.396.436.366.376.131,890,576
Apr 19, 20246.396.406.276.356.116,303,991
Apr 18, 20246.396.436.346.436.183,747,866
Apr 17, 20246.376.456.356.426.185,914,395
Apr 16, 20246.366.396.316.336.093,607,723
Apr 15, 20246.446.456.386.406.164,320,553
Apr 12, 20246.356.476.356.456.203,407,052
Apr 11, 20246.356.436.326.416.173,308,870
Apr 10, 20246.536.546.346.376.134,032,247
Apr 9, 20246.456.526.446.496.244,416,421
Apr 8, 20246.456.516.406.456.204,508,859
Apr 5, 20246.336.406.316.406.166,965,771
Apr 4, 20246.486.496.336.386.145,481,738
Apr 3, 20246.406.506.376.456.209,147,871
Apr 2, 20246.386.486.366.416.176,440,709
Mar 28, 20246.466.476.376.406.165,151,846
Mar 27, 20246.276.446.256.446.194,570,591
Mar 26, 20246.336.346.286.296.054,295,496
Mar 25, 20246.326.386.276.326.084,119,100
Mar 22, 20246.346.396.246.326.087,384,157
Mar 21, 20246.356.396.286.366.128,350,734
Mar 20, 20246.226.306.206.296.054,088,306
Mar 19, 20246.326.336.136.215.977,967,237
Mar 18, 20246.286.326.236.316.074,053,045
Mar 15, 20246.286.286.156.286.0413,354,974
Mar 14, 20246.256.326.226.316.073,731,449
Mar 13, 20246.286.296.206.256.014,254,557
Mar 12, 20246.236.266.226.225.985,044,663
Mar 11, 20246.256.296.206.205.963,677,923
Mar 8, 20246.236.276.206.276.034,207,101
Mar 7, 20246.256.256.166.215.974,348,529
Mar 6, 20246.256.256.156.225.983,147,047
Mar 5, 20246.176.256.126.225.985,788,410
Mar 4, 20246.086.176.086.145.913,074,431
Mar 1, 20246.216.236.146.155.927,556,760
Feb 29, 20246.196.266.156.205.9614,883,376
Feb 28, 20246.146.226.106.195.954,653,359

Related Tickers

QBE.AX QBE Insurance Group Limited
21.53
-0.83%
 
SUN.AX Suncorp Group Limited
20.11
-0.98%
 
SUNDD.AX SUNCORP DEF SET [SUNDD]
20.70
+2.48%
 
SUNPH.AX Suncorp Group Limited
101.85
-0.69%
 
SU4.DU Suncorp Group Ltd
0.0000
+1.69%
 
005830.KS DB Insurance Co., Ltd.
91,400.00
-2.25%
 
TWR.AX Tower Limited
1.2700
+4.96%
 
000810.KS Samsung Fire & Marine Insurance Co., Ltd.
382,500.00
-2.17%
 
GJF.OL Gjensidige Forsikring ASA
230.80
0.00%
 
8766.T Tokio Marine Holdings, Inc.
5,297.00
+1.34%