Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 8.04
-0.21 (-2.55%)
Sep 16, 2026, 4:10 PM AEST
Insurance Australia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.20 | 8.22 | 8.01 | 8.04 | 8.04 | -2.55% | 4,465,832 |
| Sep 15, 2026 | 8.23 | 8.25 | 8.15 | 8.25 | 8.25 | 0.98% | 3,265,925 |
| Sep 14, 2026 | 8.10 | 8.20 | 8.10 | 8.17 | 8.17 | 0.37% | 4,073,327 |
| Sep 11, 2026 | 7.93 | 8.14 | 7.89 | 8.14 | 8.14 | 4.23% | 5,332,379 |
| Sep 10, 2026 | 7.75 | 7.82 | 7.66 | 7.81 | 7.81 | 1.30% | 3,450,230 |
| Sep 9, 2026 | 7.81 | 7.85 | 7.64 | 7.71 | 7.71 | -2.16% | 5,736,120 |
| Sep 8, 2026 | 8.03 | 8.03 | 7.84 | 7.88 | 7.88 | -1.75% | 4,065,347 |
| Sep 7, 2026 | 7.98 | 8.02 | 7.93 | 8.02 | 8.02 | -0.37% | 5,654,357 |
| Sep 4, 2026 | 8.10 | 8.13 | 8.00 | 8.05 | 8.05 | -0.86% | 3,064,359 |
| Sep 3, 2026 | 8.11 | 8.28 | 8.11 | 8.12 | 8.12 | -2.17% | 4,210,108 |
| Sep 2, 2026 | 7.88 | 8.30 | 7.85 | 8.30 | 8.30 | 5.46% | 7,110,604 |
| Sep 1, 2026 | 7.75 | 7.88 | 7.75 | 7.87 | 7.87 | 0.25% | 2,533,885 |
| Aug 31, 2026 | 7.89 | 7.91 | 7.83 | 7.85 | 7.85 | - | 5,431,386 |
| Aug 28, 2026 | 7.82 | 7.85 | 7.73 | 7.85 | 7.85 | - | 3,354,222 |
| Aug 27, 2026 | 7.77 | 7.85 | 7.71 | 7.85 | 7.85 | 1.03% | 4,290,285 |
| Aug 26, 2026 | 7.85 | 7.93 | 7.73 | 7.77 | 7.77 | -1.15% | 3,447,565 |
| Aug 25, 2026 | 7.52 | 7.99 | 7.51 | 7.86 | 7.86 | 3.83% | 6,995,208 |
| Aug 24, 2026 | 7.53 | 7.59 | 7.50 | 7.57 | 7.57 | -1.30% | 3,485,610 |
| Aug 21, 2026 | 7.81 | 7.92 | 7.76 | 7.87 | 7.67 | 0.90% | 4,685,200 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.79 | 7.80 | 7.60 | -4.18% | 6,413,520 |
| Aug 19, 2026 | 8.10 | 8.14 | 8.01 | 8.14 | 7.93 | 0.74% | 4,819,583 |
| Aug 18, 2026 | 8.03 | 8.09 | 7.98 | 8.08 | 7.87 | -0.62% | 3,992,651 |
| Aug 17, 2026 | 8.11 | 8.23 | 8.02 | 8.13 | 7.92 | -0.12% | 5,545,487 |
| Aug 14, 2026 | 8.05 | 8.14 | 7.86 | 8.14 | 7.93 | 4.23% | 8,486,129 |
| Aug 13, 2026 | 7.96 | 7.98 | 7.63 | 7.81 | 7.61 | -5.10% | 15,596,570 |
| Aug 12, 2026 | 8.12 | 8.25 | 7.99 | 8.23 | 8.02 | 2.62% | 6,683,189 |
| Aug 11, 2026 | 8.39 | 8.40 | 7.94 | 8.02 | 7.82 | -3.95% | 10,672,842 |
| Aug 10, 2026 | 8.55 | 8.58 | 8.34 | 8.35 | 8.14 | -3.24% | 5,815,756 |
| Aug 7, 2026 | 8.58 | 8.68 | 8.53 | 8.63 | 8.41 | 1.17% | 3,160,823 |
| Aug 6, 2026 | 8.51 | 8.62 | 8.49 | 8.53 | 8.31 | -0.58% | 3,780,117 |
| Aug 5, 2026 | 8.50 | 8.59 | 8.45 | 8.58 | 8.36 | 0.23% | 3,103,004 |
| Aug 4, 2026 | 8.55 | 8.61 | 8.52 | 8.56 | 8.34 | 0.23% | 2,838,431 |
| Aug 3, 2026 | 8.49 | 8.56 | 8.48 | 8.54 | 8.32 | 0.59% | 1,970,651 |
| Jul 31, 2026 | 8.57 | 8.59 | 8.43 | 8.49 | 8.27 | -1.51% | 4,968,125 |
| Jul 30, 2026 | 8.70 | 8.70 | 8.55 | 8.62 | 8.40 | -1.15% | 4,661,702 |
| Jul 29, 2026 | 8.58 | 8.72 | 8.56 | 8.72 | 8.50 | 1.28% | 6,198,651 |
| Jul 28, 2026 | 8.58 | 8.72 | 8.57 | 8.61 | 8.39 | 0.35% | 3,541,410 |
| Jul 27, 2026 | 8.55 | 8.64 | 8.49 | 8.58 | 8.36 | 0.35% | 6,839,237 |
| Jul 24, 2026 | 8.31 | 8.58 | 8.31 | 8.55 | 8.33 | 1.42% | 5,054,086 |
| Jul 23, 2026 | 8.51 | 8.54 | 8.39 | 8.43 | 8.22 | -0.12% | 5,777,929 |
| Jul 22, 2026 | 8.33 | 8.44 | 8.31 | 8.44 | 8.23 | - | 2,913,991 |
| Jul 21, 2026 | 8.34 | 8.52 | 8.32 | 8.44 | 8.23 | 0.24% | 4,316,504 |
| Jul 20, 2026 | 8.39 | 8.45 | 8.35 | 8.42 | 8.21 | 1.20% | 2,376,060 |
| Jul 17, 2026 | 8.29 | 8.35 | 8.24 | 8.32 | 8.11 | 0.85% | 2,486,048 |
| Jul 16, 2026 | 8.27 | 8.35 | 8.25 | 8.25 | 8.04 | -0.24% | 3,309,980 |
| Jul 15, 2026 | 8.30 | 8.33 | 8.17 | 8.27 | 8.06 | -0.36% | 4,434,179 |
| Jul 14, 2026 | 8.37 | 8.38 | 8.27 | 8.30 | 8.09 | -0.60% | 2,954,461 |
| Jul 13, 2026 | 8.23 | 8.38 | 8.18 | 8.35 | 8.14 | 1.95% | 3,307,528 |
| Jul 10, 2026 | 8.10 | 8.19 | 8.04 | 8.19 | 7.98 | -0.24% | 4,010,393 |
| Jul 9, 2026 | 8.26 | 8.26 | 8.11 | 8.21 | 8.00 | -0.12% | 2,890,812 |