Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 8.05
-0.16 (-1.95%)
Jun 26, 2026, 4:11 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.15 | 8.19 | 7.91 | 8.00 | - | -2.56% | 2,550,834 |
| Jun 25, 2026 | 8.00 | 8.25 | 7.98 | 8.21 | 8.21 | 4.32% | 8,559,726 |
| Jun 24, 2026 | 8.16 | 8.20 | 7.79 | 7.87 | 7.87 | -4.95% | 7,755,646 |
| Jun 23, 2026 | 8.20 | 8.33 | 8.18 | 8.28 | 8.28 | 0.73% | 3,739,961 |
| Jun 22, 2026 | 8.00 | 8.22 | 7.99 | 8.22 | 8.22 | 3.01% | 5,232,098 |
| Jun 19, 2026 | 7.97 | 7.99 | 7.90 | 7.98 | 7.98 | -0.37% | 12,153,730 |
| Jun 18, 2026 | 7.98 | 8.07 | 7.95 | 8.01 | 8.01 | 0.25% | 4,527,522 |
| Jun 17, 2026 | 7.88 | 8.02 | 7.77 | 7.99 | 7.99 | 1.65% | 3,451,683 |
| Jun 16, 2026 | 7.72 | 7.87 | 7.70 | 7.86 | 7.86 | 0.38% | 3,335,791 |
| Jun 15, 2026 | 7.93 | 7.97 | 7.80 | 7.83 | 7.83 | -2.12% | 3,824,381 |
| Jun 12, 2026 | 7.96 | 8.04 | 7.88 | 8.00 | 8.00 | 1.01% | 2,726,519 |
| Jun 11, 2026 | 7.90 | 7.99 | 7.85 | 7.92 | 7.92 | 0.64% | 3,793,430 |
| Jun 10, 2026 | 7.71 | 7.88 | 7.71 | 7.87 | 7.87 | 2.08% | 4,068,550 |
| Jun 9, 2026 | 7.58 | 7.76 | 7.51 | 7.71 | 7.71 | 1.98% | 4,403,836 |
| Jun 5, 2026 | 7.59 | 7.62 | 7.52 | 7.56 | 7.56 | 0.27% | 2,571,163 |
| Jun 4, 2026 | 7.56 | 7.59 | 7.50 | 7.54 | 7.54 | -0.13% | 2,526,949 |
| Jun 3, 2026 | 7.51 | 7.57 | 7.44 | 7.55 | 7.55 | 0.27% | 2,506,032 |
| Jun 2, 2026 | 7.58 | 7.62 | 7.50 | 7.53 | 7.53 | -2.21% | 3,996,975 |
| Jun 1, 2026 | 7.57 | 7.75 | 7.53 | 7.70 | 7.70 | 0.52% | 2,821,752 |
| May 29, 2026 | 7.66 | 7.69 | 7.53 | 7.66 | 7.66 | 1.19% | 24,753,360 |
| May 28, 2026 | 7.60 | 7.63 | 7.47 | 7.57 | 7.57 | -1.56% | 4,617,604 |
| May 27, 2026 | 7.58 | 7.69 | 7.52 | 7.69 | 7.69 | 1.99% | 3,285,214 |
| May 26, 2026 | 7.71 | 7.74 | 7.51 | 7.54 | 7.54 | -2.20% | 6,863,883 |
| May 25, 2026 | 7.80 | 7.82 | 7.69 | 7.71 | 7.71 | -2.03% | 4,186,276 |
| May 22, 2026 | 7.92 | 7.99 | 7.74 | 7.87 | 7.87 | -3.44% | 6,807,508 |
| May 21, 2026 | 8.17 | 8.17 | 8.05 | 8.15 | 8.15 | 0.12% | 5,033,861 |
| May 20, 2026 | 8.12 | 8.20 | 8.07 | 8.14 | 8.14 | -0.37% | 4,084,185 |
| May 19, 2026 | 8.05 | 8.26 | 7.99 | 8.17 | 8.17 | 2.25% | 5,579,220 |
| May 18, 2026 | 8.00 | 8.11 | 7.94 | 7.99 | 7.99 | -0.25% | 6,308,469 |
| May 15, 2026 | 7.98 | 8.13 | 7.94 | 8.01 | 8.01 | 1.65% | 6,386,357 |
| May 14, 2026 | 7.54 | 7.88 | 7.52 | 7.88 | 7.88 | 3.68% | 7,460,436 |
| May 13, 2026 | 7.43 | 7.68 | 7.38 | 7.60 | 7.60 | 1.88% | 4,871,531 |
| May 12, 2026 | 7.46 | 7.50 | 7.29 | 7.46 | 7.46 | 1.91% | 14,163,720 |
| May 11, 2026 | 7.27 | 7.37 | 7.19 | 7.32 | 7.32 | 0.55% | 6,250,396 |
| May 8, 2026 | 7.51 | 7.55 | 7.23 | 7.28 | 7.28 | -3.06% | 6,854,281 |
| May 7, 2026 | 7.61 | 7.65 | 7.51 | 7.51 | 7.51 | -1.83% | 6,943,544 |
| May 6, 2026 | 7.60 | 7.67 | 7.58 | 7.65 | 7.65 | 0.39% | 3,959,911 |
| May 5, 2026 | 7.62 | 7.63 | 7.45 | 7.62 | 7.62 | 0.79% | 4,603,148 |
| May 4, 2026 | 7.56 | 7.67 | 7.51 | 7.56 | 7.56 | -1.31% | 2,890,400 |
| May 1, 2026 | 7.47 | 7.72 | 7.45 | 7.66 | 7.66 | 2.00% | 6,349,007 |
| Apr 30, 2026 | 7.26 | 7.51 | 7.21 | 7.51 | 7.51 | 3.16% | 7,526,157 |
| Apr 29, 2026 | 7.30 | 7.38 | 7.24 | 7.28 | 7.28 | 0.55% | 4,502,764 |
| Apr 28, 2026 | 7.22 | 7.32 | 7.19 | 7.24 | 7.24 | - | 8,295,247 |
| Apr 27, 2026 | 7.29 | 7.29 | 7.18 | 7.24 | 7.24 | - | 2,450,689 |
| Apr 24, 2026 | 7.45 | 7.58 | 7.19 | 7.24 | 7.24 | -1.90% | 6,033,546 |
| Apr 23, 2026 | 7.37 | 7.41 | 7.27 | 7.38 | 7.38 | -1.20% | 2,884,869 |
| Apr 22, 2026 | 7.46 | 7.56 | 7.44 | 7.47 | 7.47 | - | 4,537,021 |
| Apr 21, 2026 | 7.50 | 7.51 | 7.45 | 7.47 | 7.47 | 0.13% | 4,976,286 |
| Apr 20, 2026 | 7.52 | 7.54 | 7.39 | 7.46 | 7.46 | -0.13% | 5,398,284 |
| Apr 17, 2026 | 7.36 | 7.52 | 7.36 | 7.47 | 7.47 | -0.13% | 3,315,691 |