Insurance Australia Group Limited (ASX:IAG)
Australia · Delayed Price · Currency is AUD 8.01
+0.13 (1.65%)
May 15, 2026, 4:10 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,163,725 |
| 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 |
| Apr 16, 2026 | 7.50 | 7.51 | 7.42 | 7.48 | 7.48 | 0.27% | 4,489,892 |
| Apr 15, 2026 | 7.41 | 7.48 | 7.34 | 7.46 | 7.46 | 1.50% | 4,489,892 |
| Apr 14, 2026 | 7.35 | 7.37 | 7.29 | 7.35 | 7.35 | 1.38% | 5,632,079 |
| Apr 13, 2026 | 7.21 | 7.26 | 7.14 | 7.25 | 7.25 | 0.55% | 5,632,079 |
| Apr 10, 2026 | 7.17 | 7.21 | 7.14 | 7.21 | 7.21 | 0.84% | 6,493,201 |
| Apr 9, 2026 | 7.15 | 7.21 | 7.12 | 7.15 | 7.15 | -0.42% | 9,884,157 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.12 | 7.18 | 7.18 | -1.10% | 9,884,157 |
| Apr 7, 2026 | 7.37 | 7.38 | 7.21 | 7.26 | 7.26 | -0.27% | 4,033,943 |
| Apr 2, 2026 | 7.28 | 7.33 | 7.23 | 7.28 | 7.28 | -0.27% | 6,015,099 |
| Apr 1, 2026 | 7.29 | 7.40 | 7.27 | 7.30 | 7.30 | -0.54% | 6,433,170 |
| Mar 31, 2026 | 7.37 | 7.50 | 7.33 | 7.34 | 7.34 | -0.54% | 6,413,420 |
| Mar 30, 2026 | 7.37 | 7.45 | 7.33 | 7.38 | 7.38 | - | 5,865,507 |
| Mar 29, 2026 | 7.37 | 7.45 | 7.33 | 7.38 | 7.38 | -0.67% | 5,855,991 |
| Mar 27, 2026 | 7.42 | 7.49 | 7.37 | 7.43 | 7.43 | -0.13% | 6,902,704 |
| Mar 26, 2026 | 7.42 | 7.51 | 7.39 | 7.44 | 7.44 | -0.53% | 9,624,064 |
| Mar 25, 2026 | 7.46 | 7.51 | 7.35 | 7.48 | 7.48 | 1.91% | 10,654,791 |
| Mar 24, 2026 | 7.24 | 7.46 | 7.24 | 7.34 | 7.34 | -1.34% | 10,654,791 |
| Mar 23, 2026 | 7.28 | 7.44 | 7.22 | 7.44 | 7.44 | - | 7,702,784 |
| Mar 22, 2026 | 7.28 | 7.44 | 7.22 | 7.44 | 7.44 | 2.48% | 5,876,371 |
| Mar 20, 2026 | 7.25 | 7.33 | 7.19 | 7.26 | 7.26 | 0.97% | 19,215,025 |
| Mar 19, 2026 | 7.11 | 7.21 | 7.11 | 7.19 | 7.19 | 0.28% | 11,360,597 |
| Mar 18, 2026 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | -1.10% | 8,424,489 |
| Mar 17, 2026 | 7.21 | 7.32 | 7.21 | 7.25 | 7.25 | 0.14% | 10,038,912 |
| Mar 16, 2026 | 7.25 | 7.36 | 7.23 | 7.24 | 7.24 | -0.14% | 8,546,583 |
| Mar 13, 2026 | 7.07 | 7.29 | 7.04 | 7.25 | 7.25 | 3.28% | 13,648,222 |
| Mar 12, 2026 | 6.72 | 7.02 | 6.72 | 7.02 | 7.02 | 2.03% | 12,863,920 |
| Mar 11, 2026 | 6.61 | 6.89 | 6.61 | 6.88 | 6.88 | 3.77% | 10,534,858 |
| Mar 10, 2026 | 6.51 | 6.68 | 6.51 | 6.63 | 6.63 | 2.47% | 7,334,534 |
| Mar 9, 2026 | 6.43 | 6.50 | 6.39 | 6.47 | 6.47 | -1.52% | 7,042,594 |