Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 8.67
-0.08 (-0.91%)
Aug 22, 2025, 4:15 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.70 | 8.81 | 8.65 | 8.67 | 8.67 | -0.91% | 2,405,069 |
| Aug 21, 2025 | 9.02 | 9.02 | 8.75 | 8.75 | 8.75 | -3.85% | 8,043,633 |
| Aug 20, 2025 | 8.87 | 9.17 | 8.87 | 9.10 | 8.91 | 2.25% | 10,069,827 |
| Aug 19, 2025 | 8.91 | 8.91 | 8.77 | 8.90 | 8.71 | -0.11% | 6,484,490 |
| Aug 18, 2025 | 8.76 | 8.91 | 8.76 | 8.91 | 8.72 | 0.79% | 3,669,115 |
| Aug 15, 2025 | 8.60 | 8.86 | 8.56 | 8.84 | 8.66 | 2.91% | 7,704,701 |
| Aug 14, 2025 | 8.52 | 8.59 | 8.41 | 8.59 | 8.41 | 1.18% | 5,573,938 |
| Aug 13, 2025 | 8.57 | 8.74 | 8.38 | 8.49 | 8.31 | -0.12% | 6,694,137 |
| Aug 12, 2025 | 8.25 | 8.54 | 8.18 | 8.50 | 8.32 | 3.91% | 8,026,960 |
| Aug 11, 2025 | 8.43 | 8.52 | 8.18 | 8.18 | 8.01 | -4.22% | 8,193,830 |
| Aug 8, 2025 | 8.78 | 8.78 | 8.52 | 8.54 | 8.36 | -2.73% | 5,931,993 |
| Aug 7, 2025 | 8.74 | 8.82 | 8.68 | 8.78 | 8.60 | 0.23% | 4,074,680 |
| Aug 6, 2025 | 8.70 | 8.76 | 8.64 | 8.76 | 8.58 | 0.57% | 3,733,541 |
| Aug 5, 2025 | 8.75 | 8.75 | 8.61 | 8.71 | 8.53 | 0.93% | 3,446,126 |
| Aug 4, 2025 | 8.60 | 8.69 | 8.56 | 8.63 | 8.45 | -0.92% | 1,808,434 |
| Aug 1, 2025 | 8.71 | 8.76 | 8.62 | 8.71 | 8.53 | -0.68% | 3,551,518 |
| Jul 31, 2025 | 8.78 | 8.78 | 8.71 | 8.77 | 8.59 | -0.23% | 3,529,934 |
| Jul 30, 2025 | 8.66 | 8.79 | 8.61 | 8.79 | 8.61 | 1.38% | 3,279,092 |
| Jul 29, 2025 | 8.53 | 8.67 | 8.50 | 8.67 | 8.49 | 0.93% | 2,826,562 |
| Jul 28, 2025 | 8.47 | 8.60 | 8.45 | 8.59 | 8.41 | 1.42% | 2,173,449 |
| Jul 25, 2025 | 8.51 | 8.52 | 8.43 | 8.47 | 8.29 | -0.82% | 2,347,523 |
| Jul 24, 2025 | 8.55 | 8.67 | 8.48 | 8.54 | 8.36 | 0.35% | 3,699,537 |
| Jul 23, 2025 | 8.36 | 8.56 | 8.27 | 8.51 | 8.33 | 3.15% | 6,715,470 |
| Jul 22, 2025 | 8.38 | 8.41 | 8.24 | 8.25 | 8.08 | -1.67% | 4,033,409 |
| Jul 21, 2025 | 8.46 | 8.50 | 8.37 | 8.39 | 8.21 | -1.41% | 2,107,818 |
| Jul 18, 2025 | 8.48 | 8.56 | 8.43 | 8.51 | 8.33 | 0.24% | 2,580,032 |
| Jul 17, 2025 | 8.49 | 8.52 | 8.44 | 8.49 | 8.31 | 0.71% | 2,104,548 |
| Jul 16, 2025 | 8.44 | 8.48 | 8.40 | 8.43 | 8.25 | -0.94% | 2,265,080 |
| Jul 15, 2025 | 8.46 | 8.57 | 8.45 | 8.51 | 8.33 | 0.59% | 3,070,942 |
| Jul 14, 2025 | 8.44 | 8.51 | 8.43 | 8.46 | 8.28 | 0.12% | 2,129,224 |
| Jul 11, 2025 | 8.43 | 8.52 | 8.40 | 8.45 | 8.27 | -0.59% | 2,000,757 |
| Jul 10, 2025 | 8.50 | 8.60 | 8.48 | 8.50 | 8.32 | 0.59% | 2,030,609 |
| Jul 9, 2025 | 8.43 | 8.57 | 8.41 | 8.45 | 8.27 | -1.17% | 2,477,651 |
| Jul 8, 2025 | 8.46 | 8.57 | 8.46 | 8.55 | 8.37 | 0.47% | 2,697,902 |
| Jul 7, 2025 | 8.60 | 8.64 | 8.48 | 8.51 | 8.33 | -1.62% | 2,763,936 |
| Jul 4, 2025 | 8.67 | 8.69 | 8.57 | 8.65 | 8.47 | 0.82% | 4,048,097 |
| Jul 3, 2025 | 8.78 | 8.86 | 8.44 | 8.58 | 8.40 | -3.05% | 8,434,376 |
| Jul 2, 2025 | 8.90 | 8.98 | 8.76 | 8.85 | 8.67 | -1.34% | 5,514,865 |
| Jul 1, 2025 | 9.10 | 9.12 | 8.83 | 8.97 | 8.78 | -0.66% | 4,413,588 |
| Jun 30, 2025 | 8.96 | 9.12 | 8.88 | 9.03 | 8.84 | 1.69% | 4,392,015 |
| Jun 27, 2025 | 9.00 | 9.03 | 8.85 | 8.88 | 8.69 | -1.00% | 3,092,097 |
| Jun 26, 2025 | 9.03 | 9.12 | 8.95 | 8.97 | 8.78 | -1.32% | 2,587,465 |
| Jun 25, 2025 | 9.10 | 9.17 | 9.04 | 9.09 | 8.90 | - | 2,730,404 |
| Jun 24, 2025 | 9.08 | 9.18 | 9.04 | 9.09 | 8.90 | 0.33% | 3,127,601 |
| Jun 23, 2025 | 8.99 | 9.11 | 8.96 | 9.06 | 8.87 | 0.33% | 3,431,041 |
| Jun 20, 2025 | 8.91 | 9.07 | 8.86 | 9.03 | 8.84 | 0.89% | 12,902,298 |
| Jun 19, 2025 | 8.93 | 8.99 | 8.86 | 8.95 | 8.76 | 0.45% | 2,997,128 |
| Jun 18, 2025 | 8.94 | 9.00 | 8.87 | 8.91 | 8.72 | 0.22% | 3,125,694 |
| Jun 17, 2025 | 8.87 | 8.92 | 8.82 | 8.89 | 8.70 | - | 2,795,638 |
| Jun 16, 2025 | 8.98 | 9.00 | 8.86 | 8.89 | 8.70 | -1.00% | 2,729,331 |