Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 6.83
-0.04 (-0.51%)
Feb 18, 2026, 12:29 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.86 | 6.91 | 6.76 | 6.86 | 6.86 | -1.01% | 5,011,864 |
| Feb 16, 2026 | 6.84 | 6.98 | 6.79 | 6.93 | 6.81 | 0.87% | 4,514,137 |
| Feb 13, 2026 | 6.84 | 7.03 | 6.80 | 6.87 | 6.75 | 1.03% | 7,016,201 |
| Feb 12, 2026 | 7.35 | 7.37 | 6.78 | 6.80 | 6.68 | -6.72% | 8,840,911 |
| Feb 11, 2026 | 7.35 | 7.36 | 7.17 | 7.29 | 7.16 | 0.14% | 9,339,661 |
| Feb 10, 2026 | 7.60 | 7.72 | 7.20 | 7.28 | 7.15 | -6.19% | 10,750,690 |
| Feb 9, 2026 | 7.68 | 7.80 | 7.68 | 7.76 | 7.63 | 0.39% | 3,295,888 |
| Feb 6, 2026 | 7.84 | 7.86 | 7.70 | 7.73 | 7.60 | -1.53% | 3,164,676 |
| Feb 5, 2026 | 7.68 | 7.87 | 7.65 | 7.85 | 7.71 | 2.35% | 4,322,517 |
| Feb 4, 2026 | 7.55 | 7.68 | 7.49 | 7.67 | 7.54 | 0.79% | 3,759,124 |
| Feb 3, 2026 | 7.59 | 7.68 | 7.57 | 7.61 | 7.48 | 0.40% | 3,874,112 |
| Feb 2, 2026 | 7.66 | 7.70 | 7.53 | 7.58 | 7.45 | -0.26% | 3,487,032 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.49 | 7.60 | 7.47 | 0.13% | 4,892,891 |
| Jan 29, 2026 | 7.36 | 7.59 | 7.31 | 7.59 | 7.46 | 3.41% | 7,522,946 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.24 | 7.34 | 7.21 | - | 4,511,304 |
| Jan 27, 2026 | 7.27 | 7.43 | 7.26 | 7.34 | 7.21 | 0.14% | 3,671,602 |
| Jan 23, 2026 | 7.33 | 7.37 | 7.30 | 7.33 | 7.20 | -0.54% | 3,483,960 |
| Jan 22, 2026 | 7.42 | 7.48 | 7.33 | 7.37 | 7.24 | -0.54% | 5,734,940 |
| Jan 21, 2026 | 7.44 | 7.49 | 7.40 | 7.41 | 7.28 | -1.46% | 3,710,743 |
| Jan 20, 2026 | 7.45 | 7.58 | 7.45 | 7.52 | 7.39 | -0.13% | 5,351,709 |
| Jan 19, 2026 | 7.54 | 7.59 | 7.50 | 7.53 | 7.40 | -1.18% | 1,992,598 |
| Jan 16, 2026 | 7.57 | 7.65 | 7.55 | 7.62 | 7.49 | 0.66% | 3,359,480 |
| Jan 15, 2026 | 7.63 | 7.64 | 7.54 | 7.57 | 7.44 | -0.79% | 2,488,917 |
| Jan 14, 2026 | 7.59 | 7.68 | 7.57 | 7.63 | 7.50 | -0.78% | 4,201,669 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.69 | 7.69 | 7.56 | -0.52% | 9,508,036 |
| Jan 12, 2026 | 7.89 | 8.01 | 7.73 | 7.73 | 7.60 | -3.62% | 5,253,005 |
| Jan 9, 2026 | 7.96 | 8.03 | 7.94 | 8.02 | 7.88 | 0.75% | 3,939,020 |
| Jan 8, 2026 | 7.92 | 7.97 | 7.83 | 7.96 | 7.82 | -0.13% | 3,679,011 |
| Jan 7, 2026 | 7.92 | 7.97 | 7.82 | 7.97 | 7.83 | 1.40% | 4,579,059 |
| Jan 6, 2026 | 7.81 | 7.97 | 7.78 | 7.86 | 7.72 | 0.13% | 3,951,876 |
| Jan 5, 2026 | 7.91 | 7.95 | 7.82 | 7.85 | 7.71 | -1.75% | 2,282,017 |
| Jan 2, 2026 | 7.95 | 8.03 | 7.95 | 7.99 | 7.85 | 0.13% | 1,348,217 |
| Dec 31, 2025 | 7.93 | 8.02 | 7.93 | 7.98 | 7.84 | - | 2,193,744 |
| Dec 30, 2025 | 7.95 | 8.05 | 7.92 | 7.98 | 7.84 | 0.88% | 1,743,303 |
| Dec 29, 2025 | 7.87 | 7.95 | 7.86 | 7.91 | 7.77 | -0.25% | 1,384,738 |
| Dec 24, 2025 | 8.03 | 8.03 | 7.91 | 7.93 | 7.79 | -1.37% | 900,257 |
| Dec 23, 2025 | 7.83 | 8.09 | 7.83 | 8.04 | 7.90 | 1.77% | 3,569,548 |
| Dec 22, 2025 | 7.82 | 7.91 | 7.82 | 7.90 | 7.76 | 0.25% | 3,058,486 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.88 | 7.74 | 0.25% | 6,666,225 |
| Dec 18, 2025 | 7.83 | 7.94 | 7.83 | 7.86 | 7.72 | - | 6,412,663 |
| Dec 17, 2025 | 7.85 | 7.94 | 7.76 | 7.86 | 7.72 | -0.51% | 6,126,918 |
| Dec 16, 2025 | 7.85 | 7.94 | 7.84 | 7.90 | 7.76 | 0.77% | 7,506,201 |
| Dec 15, 2025 | 7.77 | 7.85 | 7.74 | 7.84 | 7.70 | 0.38% | 5,012,610 |
| Dec 12, 2025 | 7.87 | 7.89 | 7.77 | 7.81 | 7.67 | 0.77% | 5,797,042 |
| Dec 11, 2025 | 7.84 | 7.91 | 7.71 | 7.75 | 7.62 | -1.15% | 10,865,120 |
| Dec 10, 2025 | 7.82 | 7.93 | 7.75 | 7.84 | 7.70 | -1.01% | 5,727,026 |
| Dec 9, 2025 | 7.85 | 7.93 | 7.76 | 7.92 | 7.78 | 1.28% | 4,865,827 |
| Dec 8, 2025 | 7.78 | 7.88 | 7.75 | 7.82 | 7.68 | 1.03% | 5,258,169 |
| Dec 5, 2025 | 7.80 | 7.85 | 7.69 | 7.74 | 7.61 | -0.90% | 9,149,829 |
| Dec 4, 2025 | 7.73 | 7.81 | 7.53 | 7.81 | 7.67 | 2.09% | 8,031,096 |