Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 7.28
-0.07 (-0.89%)
Jan 28, 2026, 11:30 AM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.27 | 7.43 | 7.26 | 7.34 | 7.34 | 0.14% | 3,671,602 |
| Jan 23, 2026 | 7.33 | 7.37 | 7.30 | 7.33 | 7.33 | -0.54% | 3,483,960 |
| Jan 22, 2026 | 7.42 | 7.48 | 7.33 | 7.37 | 7.37 | -0.54% | 5,734,940 |
| Jan 21, 2026 | 7.44 | 7.49 | 7.40 | 7.41 | 7.41 | -1.46% | 3,710,743 |
| Jan 20, 2026 | 7.45 | 7.58 | 7.45 | 7.52 | 7.52 | -0.13% | 5,351,709 |
| Jan 19, 2026 | 7.54 | 7.59 | 7.50 | 7.53 | 7.53 | -1.18% | 1,992,598 |
| Jan 16, 2026 | 7.57 | 7.65 | 7.55 | 7.62 | 7.62 | 0.66% | 3,359,480 |
| Jan 15, 2026 | 7.63 | 7.64 | 7.54 | 7.57 | 7.57 | -0.79% | 2,488,917 |
| Jan 14, 2026 | 7.59 | 7.68 | 7.57 | 7.63 | 7.63 | -0.78% | 4,201,669 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.69 | 7.69 | 7.69 | -0.52% | 8,392,532 |
| Jan 12, 2026 | 7.89 | 8.01 | 7.73 | 7.73 | 7.73 | -3.62% | 5,253,005 |
| Jan 9, 2026 | 7.96 | 8.03 | 7.94 | 8.02 | 8.02 | 0.75% | 3,939,020 |
| Jan 8, 2026 | 7.92 | 7.97 | 7.83 | 7.96 | 7.96 | -0.13% | 3,645,950 |
| Jan 7, 2026 | 7.92 | 7.97 | 7.82 | 7.97 | 7.97 | 1.40% | 4,579,059 |
| Jan 6, 2026 | 7.81 | 7.97 | 7.78 | 7.86 | 7.86 | 0.13% | 3,951,876 |
| Jan 5, 2026 | 7.91 | 7.95 | 7.82 | 7.85 | 7.85 | -1.75% | 2,279,472 |
| Jan 2, 2026 | 7.95 | 8.03 | 7.95 | 7.99 | 7.99 | 0.13% | 1,348,217 |
| Dec 31, 2025 | 7.93 | 8.02 | 7.93 | 7.98 | 7.98 | - | 2,193,744 |
| Dec 30, 2025 | 7.95 | 8.05 | 7.92 | 7.98 | 7.98 | 0.88% | 1,743,303 |
| Dec 29, 2025 | 7.87 | 7.95 | 7.86 | 7.91 | 7.91 | -0.25% | 1,384,738 |
| Dec 24, 2025 | 8.03 | 8.03 | 7.91 | 7.93 | 7.93 | -1.37% | 900,257 |
| Dec 23, 2025 | 7.83 | 8.09 | 7.83 | 8.04 | 8.04 | 1.77% | 3,569,548 |
| Dec 22, 2025 | 7.82 | 7.91 | 7.82 | 7.90 | 7.90 | 0.25% | 2,689,502 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.88 | 7.88 | 0.25% | 6,666,225 |
| Dec 18, 2025 | 7.83 | 7.94 | 7.83 | 7.86 | 7.86 | - | 6,412,663 |
| Dec 17, 2025 | 7.85 | 7.94 | 7.76 | 7.86 | 7.86 | -0.51% | 6,126,918 |
| Dec 16, 2025 | 7.85 | 7.94 | 7.84 | 7.90 | 7.90 | 0.77% | 6,697,573 |
| Dec 15, 2025 | 7.77 | 7.85 | 7.74 | 7.84 | 7.84 | 0.38% | 5,012,610 |
| Dec 12, 2025 | 7.87 | 7.89 | 7.77 | 7.81 | 7.81 | 0.77% | 5,797,042 |
| Dec 11, 2025 | 7.84 | 7.91 | 7.71 | 7.75 | 7.75 | -1.15% | 10,865,120 |
| Dec 10, 2025 | 7.82 | 7.93 | 7.75 | 7.84 | 7.84 | -1.01% | 5,567,374 |
| Dec 9, 2025 | 7.85 | 7.93 | 7.76 | 7.92 | 7.92 | 1.28% | 4,838,077 |
| Dec 8, 2025 | 7.78 | 7.88 | 7.75 | 7.82 | 7.82 | 1.03% | 5,258,169 |
| Dec 5, 2025 | 7.80 | 7.85 | 7.69 | 7.74 | 7.74 | -0.90% | 9,149,829 |
| Dec 4, 2025 | 7.73 | 7.81 | 7.53 | 7.81 | 7.81 | 2.09% | 8,031,096 |
| Dec 3, 2025 | 7.79 | 7.79 | 7.65 | 7.65 | 7.65 | -0.78% | 5,807,623 |
| Dec 2, 2025 | 7.69 | 7.73 | 7.64 | 7.71 | 7.71 | 0.39% | 5,130,294 |
| Dec 1, 2025 | 7.65 | 7.71 | 7.59 | 7.68 | 7.68 | -1.03% | 3,909,687 |
| Nov 28, 2025 | 7.68 | 7.80 | 7.66 | 7.76 | 7.76 | 0.39% | 6,536,903 |
| Nov 27, 2025 | 7.65 | 7.75 | 7.54 | 7.73 | 7.73 | 0.65% | 4,428,807 |
| Nov 26, 2025 | 7.78 | 7.78 | 7.62 | 7.68 | 7.68 | -0.39% | 12,574,670 |
| Nov 25, 2025 | 7.84 | 7.84 | 7.63 | 7.71 | 7.71 | -1.66% | 7,293,083 |
| Nov 24, 2025 | 7.72 | 7.84 | 7.67 | 7.84 | 7.84 | 1.55% | 17,897,620 |
| Nov 21, 2025 | 7.77 | 7.77 | 7.65 | 7.72 | 7.72 | 0.13% | 3,514,772 |
| Nov 20, 2025 | 7.66 | 7.79 | 7.66 | 7.71 | 7.71 | -0.26% | 2,776,728 |
| Nov 19, 2025 | 7.74 | 7.76 | 7.65 | 7.73 | 7.73 | 0.13% | 3,217,682 |
| Nov 18, 2025 | 7.82 | 7.90 | 7.70 | 7.72 | 7.72 | -1.78% | 3,685,589 |
| 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 |