Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 7.72
-0.14 (-1.78%)
Nov 18, 2025, 4:10 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.82 | 7.90 | 7.78 | 7.79 | - | -0.95% | 665,060 |
| Nov 17, 2025 | 7.81 | 7.88 | 7.78 | 7.86 | 7.86 | 0.77% | 2,425,175 |
| Nov 14, 2025 | 7.85 | 7.91 | 7.80 | 7.80 | 7.80 | -1.27% | 3,045,613 |
| Nov 13, 2025 | 7.92 | 7.92 | 7.77 | 7.90 | 7.90 | -0.75% | 3,294,358 |
| Nov 12, 2025 | 8.00 | 8.02 | 7.88 | 7.96 | 7.96 | - | 2,967,516 |
| Nov 11, 2025 | 7.93 | 8.03 | 7.89 | 7.96 | 7.96 | 0.38% | 3,122,723 |
| Nov 10, 2025 | 7.82 | 7.95 | 7.82 | 7.93 | 7.93 | 0.89% | 2,829,422 |
| Nov 7, 2025 | 8.03 | 8.09 | 7.83 | 7.86 | 7.86 | -1.01% | 3,792,836 |
| Nov 6, 2025 | 7.90 | 8.01 | 7.86 | 7.94 | 7.94 | 1.53% | 4,772,041 |
| Nov 5, 2025 | 7.87 | 7.92 | 7.82 | 7.82 | 7.82 | 0.77% | 4,832,221 |
| Nov 4, 2025 | 7.79 | 7.87 | 7.73 | 7.76 | 7.76 | -0.64% | 3,152,184 |
| Nov 3, 2025 | 7.83 | 7.89 | 7.74 | 7.81 | 7.81 | -0.64% | 4,618,747 |
| Oct 31, 2025 | 7.90 | 7.97 | 7.86 | 7.86 | 7.86 | -0.63% | 6,990,458 |
| Oct 30, 2025 | 7.97 | 7.97 | 7.87 | 7.91 | 7.91 | -0.63% | 3,957,854 |
| Oct 29, 2025 | 8.11 | 8.15 | 7.96 | 7.96 | 7.96 | -2.69% | 3,398,541 |
| Oct 28, 2025 | 8.05 | 8.22 | 8.02 | 8.18 | 8.18 | 2.76% | 5,467,753 |
| Oct 27, 2025 | 7.96 | 8.00 | 7.88 | 7.96 | 7.96 | 0.13% | 2,982,081 |
| Oct 24, 2025 | 8.07 | 8.07 | 7.92 | 7.95 | 7.95 | -0.38% | 2,247,211 |
| Oct 23, 2025 | 8.14 | 8.20 | 7.98 | 7.98 | 7.98 | 1.40% | 5,194,165 |
| Oct 22, 2025 | 7.82 | 7.94 | 7.79 | 7.87 | 7.87 | 0.25% | 2,967,700 |
| Oct 21, 2025 | 7.94 | 7.97 | 7.85 | 7.85 | 7.85 | -0.88% | 6,048,802 |
| Oct 20, 2025 | 7.81 | 7.94 | 7.77 | 7.92 | 7.92 | 2.19% | 5,624,699 |
| Oct 17, 2025 | 8.11 | 8.18 | 7.74 | 7.75 | 7.75 | -6.17% | 9,441,240 |
| Oct 16, 2025 | 8.21 | 8.36 | 8.14 | 8.26 | 8.26 | 1.10% | 5,301,849 |
| Oct 15, 2025 | 8.20 | 8.23 | 8.11 | 8.17 | 8.17 | -0.37% | 6,652,445 |
| Oct 14, 2025 | 8.23 | 8.28 | 8.08 | 8.20 | 8.20 | -1.68% | 2,934,483 |
| Oct 13, 2025 | 8.39 | 8.43 | 8.31 | 8.34 | 8.34 | -0.83% | 3,725,106 |
| Oct 10, 2025 | 8.29 | 8.41 | 8.29 | 8.41 | 8.41 | 0.60% | 4,030,721 |
| Oct 9, 2025 | 8.42 | 8.45 | 8.34 | 8.36 | 8.36 | 0.24% | 4,447,648 |
| Oct 8, 2025 | 8.30 | 8.38 | 8.28 | 8.34 | 8.34 | 0.48% | 2,453,978 |
| Oct 7, 2025 | 8.30 | 8.33 | 8.24 | 8.30 | 8.30 | - | 2,048,636 |
| Oct 6, 2025 | 8.27 | 8.36 | 8.23 | 8.30 | 8.30 | 0.24% | 2,044,897 |
| Oct 3, 2025 | 8.34 | 8.37 | 8.23 | 8.28 | 8.28 | -0.48% | 5,054,359 |
| Oct 2, 2025 | 8.26 | 8.33 | 8.20 | 8.32 | 8.32 | 0.97% | 4,546,179 |
| Oct 1, 2025 | 8.11 | 8.24 | 8.09 | 8.24 | 8.24 | 0.49% | 3,430,853 |
| Sep 30, 2025 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | -0.85% | 4,381,670 |
| Sep 29, 2025 | 8.18 | 8.30 | 8.15 | 8.27 | 8.27 | 1.72% | 3,857,659 |
| Sep 26, 2025 | 8.07 | 8.14 | 8.02 | 8.13 | 8.13 | 0.74% | 4,173,120 |
| Sep 25, 2025 | 8.27 | 8.34 | 8.07 | 8.07 | 8.07 | -3.47% | 10,014,750 |
| Sep 24, 2025 | 8.31 | 8.39 | 8.29 | 8.36 | 8.36 | 0.12% | 4,686,236 |
| Sep 23, 2025 | 8.31 | 8.44 | 8.31 | 8.35 | 8.35 | -0.95% | 4,714,843 |
| Sep 22, 2025 | 8.36 | 8.48 | 8.35 | 8.43 | 8.43 | 1.44% | 3,023,138 |
| Sep 19, 2025 | 8.40 | 8.42 | 8.31 | 8.31 | 8.31 | -0.24% | 12,056,410 |
| Sep 18, 2025 | 8.46 | 8.50 | 8.31 | 8.33 | 8.33 | -1.42% | 3,898,197 |
| Sep 17, 2025 | 8.51 | 8.54 | 8.40 | 8.45 | 8.45 | -1.97% | 5,177,068 |
| Sep 16, 2025 | 8.65 | 8.69 | 8.56 | 8.62 | 8.62 | -0.58% | 2,204,657 |
| Sep 15, 2025 | 8.62 | 8.67 | 8.54 | 8.67 | 8.67 | - | 2,231,954 |
| Sep 12, 2025 | 8.70 | 8.76 | 8.65 | 8.67 | 8.67 | - | 4,028,720 |
| Sep 11, 2025 | 8.68 | 8.74 | 8.62 | 8.67 | 8.67 | -0.46% | 3,869,869 |
| Sep 10, 2025 | 8.61 | 8.73 | 8.57 | 8.71 | 8.71 | 1.63% | 4,947,047 |