Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 8.18
+0.22 (2.76%)
Oct 28, 2025, 4:10 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.05 | 8.22 | 8.02 | 8.21 | 8.21 | 3.14% | 2,931,264 |
| 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% | 4,492,638 |
| 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 | 8.32 | 8.24 | 8.30 | 8.30 | - | 2,048,636 |
| Oct 6, 2025 | 8.27 | 8.36 | 8.23 | 8.30 | 8.30 | 0.12% | 2,044,897 |
| Oct 5, 2025 | 8.27 | 8.29 | 8.23 | 8.29 | 8.29 | 0.12% | 64,144 |
| Oct 3, 2025 | 8.34 | 8.37 | 8.23 | 8.28 | 8.28 | -0.48% | 5,054,359 |
| Oct 2, 2025 | 8.26 | 8.32 | 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% | 12,056,415 |
| 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 |
| Sep 9, 2025 | 8.50 | 8.57 | 8.46 | 8.57 | 8.57 | 0.71% | 5,820,611 |
| Sep 8, 2025 | 8.65 | 8.68 | 8.49 | 8.51 | 8.51 | -2.07% | 5,172,235 |
| Sep 5, 2025 | 8.75 | 8.80 | 8.66 | 8.69 | 8.69 | 0.46% | 4,292,619 |
| Sep 4, 2025 | 8.64 | 8.80 | 8.48 | 8.65 | 8.65 | -0.35% | 8,480,189 |
| Sep 3, 2025 | 8.78 | 8.82 | 8.67 | 8.68 | 8.68 | -1.14% | 4,359,651 |
| Sep 2, 2025 | 8.71 | 8.80 | 8.67 | 8.78 | 8.78 | 0.23% | 3,417,630 |
| Sep 1, 2025 | 8.81 | 8.84 | 8.71 | 8.76 | 8.76 | 0.57% | 3,241,348 |
| Aug 29, 2025 | 8.59 | 8.74 | 8.56 | 8.71 | 8.71 | 0.58% | 4,655,950 |
| Aug 28, 2025 | 8.69 | 8.80 | 8.64 | 8.66 | 8.66 | -0.35% | 2,860,325 |
| Aug 27, 2025 | 8.54 | 8.72 | 8.45 | 8.69 | 8.69 | 2.60% | 6,272,193 |
| Aug 26, 2025 | 8.33 | 8.50 | 8.32 | 8.47 | 8.47 | 0.36% | 16,567,463 |
| Aug 25, 2025 | 8.62 | 8.69 | 8.42 | 8.44 | 8.44 | -2.65% | 6,248,171 |
| Aug 22, 2025 | 8.70 | 8.81 | 8.65 | 8.67 | 8.67 | -0.91% | 4,832,633 |
| Aug 21, 2025 | 9.02 | 9.02 | 8.75 | 8.75 | 8.75 | -3.85% | 8,043,633 |