ASX - Delayed Quote AUD

Insurance Australia Group Limited (IAG.AX)

6.41 +0.05 (+0.79%)
As of 2:46 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 6.42 6.46 6.37 6.41 6.41 1,234,180
Apr 26, 2024 6.52 6.53 6.36 6.36 6.36 5,870,794
Apr 24, 2024 6.49 6.53 6.46 6.53 6.53 4,323,758
Apr 23, 2024 6.44 6.48 6.42 6.45 6.45 3,725,629
Apr 22, 2024 6.39 6.43 6.36 6.37 6.37 1,890,576
Apr 19, 2024 6.39 6.40 6.27 6.35 6.35 6,303,991
Apr 18, 2024 6.39 6.43 6.34 6.43 6.43 3,747,866
Apr 17, 2024 6.37 6.45 6.35 6.42 6.42 5,914,395
Apr 16, 2024 6.36 6.39 6.31 6.33 6.33 3,607,723
Apr 15, 2024 6.44 6.45 6.38 6.40 6.40 4,320,553
Apr 12, 2024 6.35 6.47 6.35 6.45 6.45 3,407,052
Apr 11, 2024 6.35 6.43 6.32 6.41 6.41 3,308,870
Apr 10, 2024 6.53 6.54 6.34 6.37 6.37 4,032,247
Apr 9, 2024 6.45 6.52 6.44 6.49 6.49 4,416,421
Apr 8, 2024 6.45 6.51 6.40 6.45 6.45 4,508,859
Apr 5, 2024 6.33 6.40 6.31 6.40 6.40 6,965,771
Apr 4, 2024 6.48 6.49 6.33 6.38 6.38 5,481,738
Apr 3, 2024 6.40 6.50 6.37 6.45 6.45 9,147,871
Apr 2, 2024 6.38 6.48 6.36 6.41 6.41 6,440,709
Mar 28, 2024 6.46 6.47 6.37 6.40 6.40 5,151,846
Mar 27, 2024 6.27 6.44 6.25 6.44 6.44 4,570,591
Mar 26, 2024 6.33 6.34 6.28 6.29 6.29 4,295,496
Mar 25, 2024 6.32 6.38 6.27 6.32 6.32 4,119,100
Mar 22, 2024 6.34 6.39 6.24 6.32 6.32 7,384,157
Mar 21, 2024 6.35 6.39 6.28 6.36 6.36 8,350,734
Mar 20, 2024 6.22 6.30 6.20 6.29 6.29 4,088,306
Mar 19, 2024 6.32 6.33 6.13 6.21 6.21 7,967,237
Mar 18, 2024 6.28 6.32 6.23 6.31 6.31 4,053,045
Mar 15, 2024 6.28 6.28 6.15 6.28 6.28 13,354,974
Mar 14, 2024 6.25 6.32 6.22 6.31 6.31 3,731,449
Mar 13, 2024 6.28 6.29 6.20 6.25 6.25 4,254,557
Mar 12, 2024 6.23 6.26 6.22 6.22 6.22 5,044,663
Mar 11, 2024 6.25 6.29 6.20 6.20 6.20 3,677,923
Mar 8, 2024 6.23 6.27 6.20 6.27 6.27 4,207,101
Mar 7, 2024 6.25 6.25 6.16 6.21 6.21 4,348,529
Mar 6, 2024 6.25 6.25 6.15 6.22 6.22 3,147,047
Mar 5, 2024 6.17 6.25 6.12 6.22 6.22 5,788,410
Mar 4, 2024 6.08 6.17 6.08 6.14 6.14 3,074,431
Mar 1, 2024 6.21 6.23 6.14 6.15 6.15 7,556,760
Feb 29, 2024 6.19 6.26 6.15 6.20 6.20 14,883,376
Feb 28, 2024 6.14 6.22 6.10 6.19 6.19 4,653,359
Feb 27, 2024 6.19 6.20 6.07 6.10 6.10 5,825,043
Feb 26, 2024 6.11 6.20 6.06 6.20 6.20 6,057,440
Feb 23, 2024 5.99 6.09 5.94 6.09 6.09 5,653,456
Feb 22, 2024 5.95 6.00 5.89 5.89 5.89 7,549,022
Feb 21, 2024 0.10 Dividend
Feb 21, 2024 6.15 6.15 5.94 5.97 5.97 10,321,669
Feb 20, 2024 6.19 6.26 6.09 6.19 6.09 9,058,570
Feb 19, 2024 6.09 6.19 6.09 6.17 6.07 6,235,034
Feb 16, 2024 6.15 6.21 5.96 6.08 5.98 11,991,682
Feb 15, 2024 6.29 6.38 6.26 6.32 6.22 5,010,381
Feb 14, 2024 6.31 6.33 6.25 6.33 6.23 5,239,192
Feb 13, 2024 6.27 6.34 6.24 6.30 6.20 4,977,574
Feb 12, 2024 6.25 6.26 6.19 6.24 6.14 2,174,493
Feb 9, 2024 6.20 6.24 6.18 6.23 6.13 5,576,002
Feb 8, 2024 6.19 6.22 6.13 6.19 6.09 6,942,611
Feb 7, 2024 6.14 6.18 6.12 6.15 6.05 6,090,717
Feb 6, 2024 6.10 6.18 6.08 6.12 6.02 7,686,627
Feb 5, 2024 6.10 6.10 6.02 6.10 6.00 4,810,199
Feb 2, 2024 6.07 6.10 6.00 6.10 6.00 5,378,981
Feb 1, 2024 5.98 6.08 5.94 6.06 5.96 6,472,448
Jan 31, 2024 5.91 6.06 5.91 6.04 5.94 7,019,118
Jan 30, 2024 6.00 6.03 5.90 5.91 5.81 4,496,843
Jan 29, 2024 6.02 6.02 5.94 5.99 5.89 4,253,048
Jan 25, 2024 5.95 6.05 5.90 5.99 5.89 5,714,877
Jan 24, 2024 5.98 5.98 5.90 5.90 5.80 5,116,921
Jan 23, 2024 5.87 6.00 5.85 5.97 5.87 7,277,269
Jan 22, 2024 5.85 5.90 5.82 5.88 5.79 6,412,379
Jan 19, 2024 5.82 5.82 5.75 5.80 5.71 7,405,763
Jan 18, 2024 5.68 5.76 5.68 5.75 5.66 4,824,485
Jan 17, 2024 5.63 5.70 5.61 5.69 5.60 6,498,436
Jan 16, 2024 5.63 5.66 5.60 5.65 5.56 4,155,791
Jan 15, 2024 5.64 5.66 5.62 5.66 5.56 420,528
Jan 12, 2024 5.63 5.68 5.61 5.65 5.56 5,384,089
Jan 11, 2024 5.68 5.70 5.63 5.66 5.57 7,125,737
Jan 10, 2024 5.83 5.83 5.68 5.68 5.59 4,023,980
Jan 9, 2024 5.86 5.87 5.80 5.82 5.73 4,664,096
Jan 8, 2024 5.75 5.85 5.75 5.84 5.75 7,316,431
Jan 5, 2024 5.67 5.74 5.61 5.73 5.64 5,230,406
Jan 4, 2024 5.59 5.69 5.56 5.63 5.54 10,654,384
Jan 3, 2024 5.50 5.59 5.50 5.58 5.49 5,187,738
Jan 2, 2024 5.65 5.66 5.52 5.55 5.46 4,459,615
Dec 29, 2023 5.62 5.69 5.60 5.66 5.57 2,710,145
Dec 28, 2023 5.65 5.66 5.60 5.62 5.53 4,158,587
Dec 27, 2023 5.70 5.72 5.58 5.62 5.53 5,585,485
Dec 22, 2023 5.67 5.71 5.63 5.68 5.59 4,370,002
Dec 21, 2023 5.65 5.73 5.61 5.69 5.60 7,314,731
Dec 20, 2023 5.63 5.69 5.61 5.69 5.60 5,132,520
Dec 19, 2023 5.57 5.66 5.53 5.65 5.56 5,893,454
Dec 18, 2023 5.61 5.63 5.54 5.57 5.48 5,231,494
Dec 15, 2023 5.61 5.68 5.59 5.64 5.55 14,653,730
Dec 14, 2023 5.74 5.75 5.50 5.60 5.51 12,335,622
Dec 13, 2023 5.92 5.93 5.70 5.71 5.62 8,512,974
Dec 12, 2023 5.95 5.95 5.89 5.90 5.80 7,305,615
Dec 11, 2023 5.98 5.99 5.90 5.92 5.82 4,883,453
Dec 8, 2023 5.93 5.95 5.88 5.94 5.84 6,347,762
Dec 7, 2023 6.01 6.03 5.90 5.95 5.85 11,769,959
Dec 6, 2023 5.97 6.10 5.97 6.01 5.91 9,557,290
Dec 5, 2023 5.90 5.97 5.85 5.92 5.82 12,377,254
Dec 4, 2023 5.99 6.03 5.83 5.83 5.74 8,630,091
Dec 1, 2023 5.93 5.96 5.89 5.94 5.84 2,946,136
Nov 30, 2023 5.79 5.94 5.77 5.94 5.84 13,703,489
Nov 29, 2023 5.82 5.87 5.75 5.76 5.67 5,885,247
Nov 28, 2023 5.95 5.99 5.89 5.90 5.80 4,933,331
Nov 27, 2023 5.91 5.97 5.88 5.94 5.84 2,512,494
Nov 24, 2023 5.85 5.94 5.84 5.92 5.82 4,981,481
Nov 23, 2023 5.88 5.91 5.84 5.85 5.76 3,419,057
Nov 22, 2023 5.89 5.93 5.88 5.91 5.81 6,264,115
Nov 21, 2023 5.90 5.93 5.89 5.89 5.79 5,492,006
Nov 20, 2023 5.82 5.90 5.82 5.89 5.79 3,586,319
Nov 17, 2023 5.86 5.91 5.83 5.86 5.77 3,999,634
Nov 16, 2023 5.83 5.91 5.83 5.85 5.76 4,012,548
Nov 15, 2023 5.97 6.03 5.75 5.83 5.74 10,859,486
Nov 14, 2023 5.87 5.97 5.80 5.97 5.87 5,040,497
Nov 13, 2023 5.79 5.86 5.74 5.79 5.70 6,136,477
Nov 10, 2023 5.77 5.82 5.71 5.79 5.70 2,814,947
Nov 9, 2023 5.75 5.82 5.73 5.80 5.71 5,264,726
Nov 8, 2023 5.69 5.76 5.68 5.72 5.63 3,964,499
Nov 7, 2023 5.70 5.71 5.63 5.67 5.58 3,125,800
Nov 6, 2023 5.74 5.80 5.68 5.70 5.61 4,399,983
Nov 3, 2023 5.83 5.83 5.76 5.77 5.68 3,828,550
Nov 2, 2023 5.79 5.84 5.76 5.81 5.72 4,320,765
Nov 1, 2023 5.67 5.74 5.62 5.72 5.63 4,413,515
Oct 31, 2023 5.60 5.67 5.59 5.67 5.58 5,208,185
Oct 30, 2023 5.52 5.63 5.47 5.58 5.49 2,996,111
Oct 27, 2023 5.70 5.70 5.58 5.58 5.49 3,284,373
Oct 26, 2023 5.65 5.70 5.63 5.69 5.60 4,234,839
Oct 25, 2023 5.62 5.69 5.59 5.66 5.57 5,074,760
Oct 24, 2023 5.75 5.77 5.65 5.67 5.58 3,729,003
Oct 23, 2023 5.70 5.77 5.67 5.74 5.65 4,259,683
Oct 20, 2023 5.71 5.78 5.67 5.77 5.68 3,703,080
Oct 19, 2023 5.78 5.82 5.73 5.79 5.70 5,528,430
Oct 18, 2023 5.78 5.83 5.73 5.83 5.74 4,392,837
Oct 17, 2023 5.77 5.79 5.71 5.79 5.70 7,267,282
Oct 16, 2023 5.60 5.73 5.58 5.68 5.59 5,244,234
Oct 13, 2023 5.57 5.65 5.53 5.65 5.56 4,703,911
Oct 12, 2023 5.65 5.72 5.61 5.64 5.55 10,515,338
Oct 11, 2023 5.45 5.57 5.40 5.53 5.44 10,709,032
Oct 10, 2023 5.59 5.62 5.52 5.52 5.43 6,453,759
Oct 9, 2023 5.60 5.60 5.53 5.55 5.46 5,573,348
Oct 6, 2023 5.51 5.66 5.51 5.62 5.53 4,707,551
Oct 5, 2023 5.55 5.59 5.52 5.52 5.43 7,836,197
Oct 4, 2023 5.50 5.56 5.47 5.54 5.45 7,144,749
Oct 3, 2023 5.58 5.63 5.54 5.55 5.46 8,195,167
Oct 2, 2023 5.70 5.72 5.63 5.64 5.55 2,619,121
Sep 29, 2023 5.70 5.72 5.63 5.68 5.59 7,141,696
Sep 28, 2023 5.68 5.78 5.66 5.74 5.65 10,633,525
Sep 27, 2023 5.75 5.78 5.54 5.65 5.56 8,273,388
Sep 26, 2023 5.76 5.80 5.72 5.80 5.71 8,833,215
Sep 25, 2023 5.77 5.81 5.74 5.76 5.67 6,832,833
Sep 22, 2023 5.72 5.82 5.70 5.77 5.68 8,914,839
Sep 21, 2023 5.90 5.91 5.80 5.82 5.73 10,282,426
Sep 20, 2023 5.80 5.91 5.76 5.88 5.79 12,319,620
Sep 19, 2023 5.81 5.83 5.74 5.77 5.68 10,697,024
Sep 18, 2023 5.84 5.85 5.73 5.76 5.67 3,554,572
Sep 15, 2023 5.86 5.95 5.81 5.84 5.75 10,866,964
Sep 14, 2023 5.80 5.83 5.76 5.80 5.71 6,591,610
Sep 13, 2023 5.83 5.84 5.76 5.78 5.69 6,096,694
Sep 12, 2023 5.84 5.85 5.78 5.79 5.70 4,109,673
Sep 11, 2023 5.77 5.84 5.77 5.84 5.75 4,340,729
Sep 8, 2023 5.79 5.82 5.75 5.79 5.70 4,220,121
Sep 7, 2023 5.79 5.80 5.70 5.76 5.67 9,727,768
Sep 6, 2023 5.75 5.81 5.72 5.79 5.70 6,552,587
Sep 5, 2023 5.76 5.78 5.71 5.76 5.67 3,577,914
Sep 4, 2023 5.85 5.85 5.76 5.79 5.70 3,786,824
Sep 1, 2023 5.78 5.85 5.77 5.83 5.74 3,795,553
Aug 31, 2023 5.80 5.88 5.75 5.82 5.73 12,176,853
Aug 30, 2023 5.73 5.80 5.70 5.77 5.68 6,735,982
Aug 29, 2023 0.09 Dividend
Aug 29, 2023 5.66 5.78 5.64 5.69 5.60 6,789,120
Aug 28, 2023 5.70 5.80 5.67 5.75 5.57 3,397,168
Aug 25, 2023 5.77 5.79 5.63 5.68 5.50 7,036,218
Aug 24, 2023 5.87 5.90 5.84 5.87 5.68 12,120,991
Aug 23, 2023 5.73 5.85 5.72 5.83 5.65 7,596,010
Aug 22, 2023 5.77 5.80 5.60 5.73 5.55 9,396,148
Aug 21, 2023 5.72 5.87 5.62 5.79 5.61 12,630,808
Aug 18, 2023 5.85 5.87 5.80 5.84 5.66 9,785,914
Aug 17, 2023 5.88 5.91 5.85 5.88 5.69 9,423,778
Aug 16, 2023 5.88 5.91 5.85 5.88 5.69 5,469,073
Aug 15, 2023 5.88 5.95 5.86 5.93 5.74 5,510,327
Aug 14, 2023 5.97 6.02 5.92 5.92 5.73 12,700,715
Aug 11, 2023 6.01 6.07 5.95 5.98 5.79 3,068,370
Aug 10, 2023 5.97 6.07 5.93 6.04 5.85 7,882,998
Aug 9, 2023 5.89 5.97 5.84 5.95 5.76 5,879,066
Aug 8, 2023 6.03 6.03 5.93 5.98 5.79 9,649,517
Aug 7, 2023 6.06 6.06 5.97 6.00 5.81 2,822,377
Aug 4, 2023 6.00 6.10 5.96 6.10 5.91 13,192,752
Aug 3, 2023 5.94 5.99 5.90 5.99 5.80 8,416,091
Aug 2, 2023 5.92 5.94 5.86 5.88 5.69 5,105,045
Aug 1, 2023 5.98 5.98 5.91 5.96 5.77 3,894,630
Jul 31, 2023 5.95 6.01 5.89 5.93 5.74 3,254,599
Jul 28, 2023 5.96 6.01 5.91 5.96 5.77 3,531,767
Jul 27, 2023 5.97 5.99 5.94 5.99 5.80 3,559,278
Jul 26, 2023 5.82 5.94 5.82 5.94 5.75 5,061,804
Jul 25, 2023 5.91 5.92 5.82 5.85 5.67 5,137,849
Jul 24, 2023 5.89 5.91 5.84 5.90 5.71 5,619,483
Jul 21, 2023 5.88 5.88 5.77 5.85 5.67 6,261,962
Jul 20, 2023 5.74 5.81 5.74 5.80 5.62 4,475,397
Jul 19, 2023 5.82 5.83 5.72 5.73 5.55 9,581,767
Jul 18, 2023 5.74 5.80 5.70 5.80 5.62 7,662,845
Jul 17, 2023 5.76 5.82 5.69 5.70 5.52 8,919,656
Jul 14, 2023 5.78 5.79 5.71 5.74 5.56 11,074,485
Jul 13, 2023 5.78 5.82 5.72 5.74 5.56 9,576,142
Jul 12, 2023 5.79 5.80 5.75 5.78 5.60 4,900,126
Jul 11, 2023 5.76 5.79 5.72 5.76 5.58 7,102,866
Jul 10, 2023 5.79 5.79 5.71 5.72 5.54 6,961,041
Jul 7, 2023 5.74 5.77 5.69 5.73 5.55 6,578,375
Jul 6, 2023 5.80 5.85 5.78 5.79 5.61 6,807,083
Jul 5, 2023 5.76 5.84 5.76 5.81 5.63 6,862,961
Jul 4, 2023 5.71 5.84 5.61 5.82 5.64 6,425,451
Jul 3, 2023 5.71 5.74 5.66 5.73 5.55 6,555,117
Jun 30, 2023 5.70 5.71 5.63 5.70 5.52 8,933,869
Jun 29, 2023 5.68 5.70 5.63 5.70 5.52 8,318,424
Jun 28, 2023 5.55 5.71 5.55 5.67 5.49 5,343,851
Jun 27, 2023 5.60 5.60 5.53 5.55 5.37 5,267,460
Jun 26, 2023 5.66 5.68 5.53 5.56 5.38 6,417,401
Jun 23, 2023 5.63 5.65 5.60 5.65 5.47 5,104,734
Jun 22, 2023 5.66 5.68 5.59 5.64 5.46 7,238,525
Jun 21, 2023 5.64 5.73 5.59 5.65 5.47 5,890,679
Jun 20, 2023 5.60 5.67 5.56 5.65 5.47 7,337,564
Jun 19, 2023 5.55 5.61 5.49 5.57 5.39 10,300,004
Jun 16, 2023 5.47 5.56 5.45 5.51 5.34 22,586,235
Jun 15, 2023 5.39 5.48 5.32 5.47 5.30 19,512,761
Jun 14, 2023 5.25 5.29 5.17 5.23 5.06 11,425,886
Jun 13, 2023 5.09 5.10 5.05 5.10 4.94 5,368,610
Jun 9, 2023 5.08 5.13 5.05 5.11 4.95 7,358,506
Jun 8, 2023 5.07 5.10 5.03 5.08 4.92 8,243,899
Jun 7, 2023 5.11 5.11 4.99 5.07 4.91 7,144,435
Jun 6, 2023 5.10 5.13 5.07 5.09 4.93 7,521,216
Jun 5, 2023 5.17 5.17 5.10 5.12 4.96 7,762,507
Jun 2, 2023 5.22 5.22 5.13 5.13 4.97 5,328,566
Jun 1, 2023 5.15 5.23 5.11 5.20 5.04 4,217,777
May 31, 2023 5.20 5.24 5.11 5.19 5.03 30,542,222
May 30, 2023 5.23 5.23 5.15 5.21 5.05 11,865,670
May 29, 2023 5.21 5.25 5.19 5.21 5.05 4,927,337
May 26, 2023 5.17 5.22 5.15 5.20 5.04 3,752,994
May 25, 2023 5.15 5.23 5.15 5.17 5.01 7,276,897
May 24, 2023 5.18 5.22 5.15 5.22 5.06 7,347,715
May 23, 2023 5.20 5.23 5.14 5.18 5.02 6,315,134
May 22, 2023 5.22 5.25 5.16 5.20 5.04 6,822,299
May 19, 2023 5.02 5.20 5.01 5.19 5.03 12,780,092
May 18, 2023 4.89 4.98 4.87 4.96 4.80 6,153,394
May 17, 2023 4.87 4.91 4.84 4.86 4.71 3,256,288
May 16, 2023 4.88 4.91 4.84 4.90 4.75 4,862,564
May 15, 2023 4.88 4.91 4.84 4.89 4.74 6,849,592
May 12, 2023 4.88 4.91 4.84 4.89 4.74 4,945,689
May 11, 2023 4.85 4.90 4.85 4.88 4.73 2,821,223
May 10, 2023 4.92 4.93 4.85 4.89 4.74 5,697,235
May 9, 2023 4.93 4.98 4.89 4.93 4.77 11,775,615
May 8, 2023 5.02 5.04 4.97 4.98 4.82 3,180,618
May 5, 2023 4.98 5.00 4.94 4.96 4.80 2,749,634
May 4, 2023 4.95 4.99 4.92 4.98 4.82 2,598,486
May 3, 2023 4.93 4.96 4.90 4.95 4.79 7,172,675
May 2, 2023 4.99 5.04 4.97 5.00 4.84 3,519,605
May 1, 2023 5.01 5.04 4.98 5.00 4.84 2,394,752

Related Tickers

QBE.AX QBE Insurance Group Limited
17.81
+0.56%
 
SUN.AX Suncorp Group Limited
16.29
+1.05%
 
SUNPH.AX Suncorp Group Limited
102.96
-0.18%
 
TWR.AX Tower Limited
0.7600
-0.65%
 
TWR.NZ Tower Limited
0.8350
+0.60%
 
PLMR Palomar Holdings, Inc.
79.50
-2.03%
 
SKWD Skyward Specialty Insurance Group, Inc.
33.46
-6.95%
 
RLI RLI Corp.
144.15
-1.66%
 
WRB W. R. Berkley Corporation
76.65
-1.62%
 
CINF Cincinnati Financial Corporation
110.88
-6.38%