Skip to main content
Insurance Australia Group Limited (ASX:IAG)
Australia flag Australia · Delayed Price · Currency is AUD
7.74
-0.07 (-0.90%)
At close: Dec 5, 2025

Insurance Australia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.807.857.697.747.74-0.90%9,149,829
Dec 4, 20257.737.817.537.817.812.09%8,031,096
Dec 3, 20257.797.797.657.657.65-0.78%5,807,623
Dec 2, 20257.697.737.647.717.710.39%5,130,294
Dec 1, 20257.657.717.597.687.68-1.03%3,909,687
Nov 28, 20257.687.807.667.767.760.39%6,536,903
Nov 27, 20257.657.757.547.737.730.65%4,428,807
Nov 26, 20257.787.787.627.687.68-0.39%12,574,670
Nov 25, 20257.847.847.637.717.71-1.66%7,293,083
Nov 24, 20257.727.847.677.847.841.55%17,897,620
Nov 21, 20257.777.777.657.727.720.13%3,514,772
Nov 20, 20257.667.797.667.717.71-0.26%2,776,728
Nov 19, 20257.747.767.657.737.730.13%3,217,682
Nov 18, 20257.827.907.707.727.72-1.78%3,685,589
Nov 17, 20257.817.887.787.867.860.77%2,425,175
Nov 14, 20257.857.917.807.807.80-1.27%3,045,613
Nov 13, 20257.927.927.777.907.90-0.75%3,294,358
Nov 12, 20258.008.027.887.967.96-2,967,516
Nov 11, 20257.938.037.897.967.960.38%3,122,723
Nov 10, 20257.827.957.827.937.930.89%2,829,422
Nov 7, 20258.038.097.837.867.86-1.01%3,792,836
Nov 6, 20257.908.017.867.947.941.53%4,772,041
Nov 5, 20257.877.927.827.827.820.77%4,832,221
Nov 4, 20257.797.877.737.767.76-0.64%3,152,184
Nov 3, 20257.837.897.747.817.81-0.64%4,618,747
Oct 31, 20257.907.977.867.867.86-0.63%6,990,458
Oct 30, 20257.977.977.877.917.91-0.63%3,957,854
Oct 29, 20258.118.157.967.967.96-2.69%3,398,541
Oct 28, 20258.058.228.028.188.182.76%5,467,753
Oct 27, 20257.968.007.887.967.960.13%2,982,081
Oct 24, 20258.078.077.927.957.95-0.38%2,247,211
Oct 23, 20258.148.207.987.987.981.40%5,194,165
Oct 22, 20257.827.947.797.877.870.25%2,967,700
Oct 21, 20257.947.977.857.857.85-0.88%6,048,802
Oct 20, 20257.817.947.777.927.922.19%5,624,699
Oct 17, 20258.118.187.747.757.75-6.17%9,441,240
Oct 16, 20258.218.368.148.268.261.10%5,301,849
Oct 15, 20258.208.238.118.178.17-0.37%6,652,445
Oct 14, 20258.238.288.088.208.20-1.68%2,934,483
Oct 13, 20258.398.438.318.348.34-0.83%3,725,106
Oct 10, 20258.298.418.298.418.410.60%4,030,721
Oct 9, 20258.428.458.348.368.360.24%4,447,648
Oct 8, 20258.308.388.288.348.340.48%2,453,978
Oct 7, 20258.308.338.248.308.30-2,048,636
Oct 6, 20258.278.368.238.308.300.24%2,044,897
Oct 3, 20258.348.378.238.288.28-0.48%5,054,359
Oct 2, 20258.268.338.208.328.320.97%4,546,179
Oct 1, 20258.118.248.098.248.240.49%3,430,853
Sep 30, 20258.258.308.168.208.20-0.85%4,381,670
Sep 29, 20258.188.308.158.278.271.72%3,857,659
Sep 26, 20258.078.148.028.138.130.74%4,173,120
Sep 25, 20258.278.348.078.078.07-3.47%10,014,750
Sep 24, 20258.318.398.298.368.360.12%4,686,236
Sep 23, 20258.318.448.318.358.35-0.95%4,714,843
Sep 22, 20258.368.488.358.438.431.44%3,023,138
Sep 19, 20258.408.428.318.318.31-0.24%12,056,410
Sep 18, 20258.468.508.318.338.33-1.42%3,898,197
Sep 17, 20258.518.548.408.458.45-1.97%5,177,068
Sep 16, 20258.658.698.568.628.62-0.58%2,204,657
Sep 15, 20258.628.678.548.678.67-2,231,954
Sep 12, 20258.708.768.658.678.67-4,028,720
Sep 11, 20258.688.748.628.678.67-0.46%3,869,869
Sep 10, 20258.618.738.578.718.711.63%4,947,047
Sep 9, 20258.508.588.468.578.570.71%5,820,611
Sep 8, 20258.658.688.498.518.51-2.07%5,172,235
Sep 5, 20258.758.808.678.698.690.46%4,292,619
Sep 4, 20258.648.808.488.658.65-0.35%8,480,189
Sep 3, 20258.788.828.678.688.68-1.14%4,359,651
Sep 2, 20258.718.808.678.788.780.23%3,417,630
Sep 1, 20258.818.848.718.768.760.57%3,241,348
Aug 29, 20258.598.748.568.718.710.58%4,655,950
Aug 28, 20258.698.808.648.668.66-0.35%2,860,325
Aug 27, 20258.548.728.458.698.692.60%6,272,193
Aug 26, 20258.338.508.328.478.470.36%16,567,460
Aug 25, 20258.628.698.428.448.44-2.65%6,248,171
Aug 22, 20258.708.818.658.678.67-0.91%4,832,633
Aug 21, 20259.029.028.758.758.75-3.85%8,043,633
Aug 20, 20258.879.178.879.108.912.25%10,069,820
Aug 19, 20258.918.918.778.908.71-0.11%6,484,490
Aug 18, 20258.768.918.768.918.720.79%3,669,115
Aug 15, 20258.608.868.568.848.662.91%7,704,701
Aug 14, 20258.528.598.418.598.411.18%5,573,938
Aug 13, 20258.578.748.388.498.31-0.12%6,694,137
Aug 12, 20258.258.548.188.508.323.91%8,026,960
Aug 11, 20258.438.528.188.188.01-4.22%8,193,830
Aug 8, 20258.788.788.528.548.36-2.73%5,931,993
Aug 7, 20258.748.828.688.788.600.23%4,074,680
Aug 6, 20258.708.768.648.768.580.57%3,733,541
Aug 5, 20258.758.758.618.718.530.93%3,446,126
Aug 4, 20258.608.698.568.638.45-0.92%1,808,434
Aug 1, 20258.718.768.628.718.53-0.68%3,551,518
Jul 31, 20258.788.788.718.778.59-0.23%3,529,934
Jul 30, 20258.668.798.618.798.611.38%3,279,092
Jul 29, 20258.538.678.508.678.490.93%2,826,562
Jul 28, 20258.478.608.458.598.411.42%2,173,449
Jul 25, 20258.518.528.438.478.29-0.82%2,347,523
Jul 24, 20258.558.678.488.548.360.35%3,699,537
Jul 23, 20258.368.568.278.518.333.15%6,715,470
Jul 22, 20258.388.418.248.258.08-1.67%4,033,409
Jul 21, 20258.468.508.378.398.21-1.41%2,107,818