Insurance Australia Group Limited (ASX:IAG)
Australia
· Delayed Price · Currency is AUD 7.34
+0.10 (1.38%)
Apr 29, 2026, 11:29 AM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.22 | 7.32 | 7.19 | 7.21 | - | -0.41% | 6,123,119 |
| 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% | 2,827,880 |
| 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% | 2,596,899 |
| 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% | 4,475,855 |
| 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% | 6,175,535 |
| 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% | 5,889,767 |
| Mar 30, 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% | 9,584,833 |
| Mar 25, 2026 | 7.46 | 7.51 | 7.35 | 7.48 | 7.48 | 1.91% | 10,654,790 |
| Mar 24, 2026 | 7.24 | 7.46 | 7.24 | 7.34 | 7.34 | -1.34% | 7,702,784 |
| Mar 23, 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% | 19,215,020 |
| Mar 19, 2026 | 7.11 | 7.21 | 7.11 | 7.19 | 7.19 | 0.28% | 11,360,590 |
| 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% | 10,038,910 |
| 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% | 13,648,220 |
| 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% | 10,534,850 |
| Mar 10, 2026 | 6.51 | 6.68 | 6.51 | 6.63 | 6.63 | 2.47% | 7,074,369 |
| Mar 9, 2026 | 6.43 | 6.50 | 6.39 | 6.47 | 6.47 | -1.52% | 7,042,594 |
| Mar 6, 2026 | 6.55 | 6.60 | 6.47 | 6.57 | 6.57 | 0.15% | 5,241,738 |
| Mar 5, 2026 | 6.50 | 6.58 | 6.45 | 6.56 | 6.56 | 1.86% | 5,753,477 |
| Mar 4, 2026 | 6.55 | 6.57 | 6.44 | 6.44 | 6.44 | -2.57% | 9,148,094 |
| Mar 3, 2026 | 6.61 | 6.68 | 6.57 | 6.61 | 6.61 | -1.34% | 5,535,411 |
| Mar 2, 2026 | 6.45 | 6.71 | 6.45 | 6.70 | 6.70 | 0.60% | 6,016,979 |
| Feb 27, 2026 | 6.65 | 6.69 | 6.56 | 6.66 | 6.66 | 0.60% | 23,825,550 |
| Feb 26, 2026 | 6.76 | 6.76 | 6.58 | 6.62 | 6.62 | 0.30% | 12,799,200 |
| Feb 25, 2026 | 6.75 | 6.75 | 6.57 | 6.60 | 6.60 | -1.93% | 7,666,547 |
| Feb 24, 2026 | 6.94 | 7.00 | 6.71 | 6.73 | 6.73 | -3.30% | 4,750,943 |
| Feb 23, 2026 | 7.05 | 7.14 | 6.92 | 6.96 | 6.96 | -1.69% | 5,787,233 |
| Feb 20, 2026 | 6.85 | 7.13 | 6.80 | 7.08 | 7.08 | 1.72% | 7,813,571 |
| Feb 19, 2026 | 6.88 | 6.96 | 6.81 | 6.96 | 6.96 | 2.05% | 5,681,408 |
| Feb 18, 2026 | 6.96 | 6.99 | 6.77 | 6.82 | 6.82 | -0.58% | 3,826,309 |
| Feb 17, 2026 | 6.86 | 6.91 | 6.76 | 6.86 | 6.86 | -1.01% | 5,011,864 |
| Feb 16, 2026 | 6.84 | 6.98 | 6.79 | 6.93 | 6.81 | 0.87% | 4,514,137 |
| Feb 13, 2026 | 6.84 | 7.03 | 6.80 | 6.87 | 6.75 | 1.03% | 7,016,201 |
| Feb 12, 2026 | 7.35 | 7.37 | 6.78 | 6.80 | 6.68 | -6.72% | 8,840,911 |
| Feb 11, 2026 | 7.35 | 7.36 | 7.17 | 7.29 | 7.16 | 0.14% | 9,339,661 |
| Feb 10, 2026 | 7.60 | 7.72 | 7.20 | 7.28 | 7.15 | -6.19% | 10,750,690 |
| Feb 9, 2026 | 7.68 | 7.80 | 7.68 | 7.76 | 7.63 | 0.39% | 3,295,888 |
| Feb 6, 2026 | 7.84 | 7.86 | 7.70 | 7.73 | 7.60 | -1.53% | 3,164,676 |
| Feb 5, 2026 | 7.68 | 7.87 | 7.65 | 7.85 | 7.71 | 2.35% | 4,322,517 |
| Feb 4, 2026 | 7.55 | 7.68 | 7.49 | 7.67 | 7.54 | 0.79% | 3,759,124 |
| Feb 3, 2026 | 7.59 | 7.68 | 7.57 | 7.61 | 7.48 | 0.40% | 3,874,112 |
| Feb 2, 2026 | 7.66 | 7.70 | 7.53 | 7.58 | 7.45 | -0.26% | 3,487,032 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.49 | 7.60 | 7.47 | 0.13% | 4,892,891 |
| Jan 29, 2026 | 7.36 | 7.59 | 7.31 | 7.59 | 7.46 | 3.41% | 7,522,946 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.24 | 7.34 | 7.21 | - | 4,511,304 |
| Jan 27, 2026 | 7.27 | 7.43 | 7.26 | 7.34 | 7.21 | 0.14% | 3,671,602 |
| Jan 23, 2026 | 7.33 | 7.37 | 7.30 | 7.33 | 7.20 | -0.54% | 3,483,960 |
| Jan 22, 2026 | 7.42 | 7.48 | 7.33 | 7.37 | 7.24 | -0.54% | 5,734,940 |
| Jan 21, 2026 | 7.44 | 7.49 | 7.40 | 7.41 | 7.28 | -1.46% | 3,710,743 |
| Jan 20, 2026 | 7.45 | 7.58 | 7.45 | 7.52 | 7.39 | -0.13% | 5,351,709 |
| Jan 19, 2026 | 7.54 | 7.59 | 7.50 | 7.53 | 7.40 | -1.18% | 1,992,598 |
| Jan 16, 2026 | 7.57 | 7.65 | 7.55 | 7.62 | 7.49 | 0.66% | 3,359,480 |
| Jan 15, 2026 | 7.63 | 7.64 | 7.54 | 7.57 | 7.44 | -0.79% | 2,488,917 |
| Jan 14, 2026 | 7.59 | 7.68 | 7.57 | 7.63 | 7.50 | -0.78% | 4,201,669 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.69 | 7.69 | 7.56 | -0.52% | 9,508,036 |
| Jan 12, 2026 | 7.89 | 8.01 | 7.73 | 7.73 | 7.60 | -3.62% | 5,253,005 |
| Jan 9, 2026 | 7.96 | 8.03 | 7.94 | 8.02 | 7.88 | 0.75% | 3,939,020 |
| Jan 8, 2026 | 7.92 | 7.97 | 7.83 | 7.96 | 7.82 | -0.13% | 3,679,011 |
| Jan 7, 2026 | 7.92 | 7.97 | 7.82 | 7.97 | 7.83 | 1.40% | 4,579,059 |
| Jan 6, 2026 | 7.81 | 7.97 | 7.78 | 7.86 | 7.72 | 0.13% | 3,951,876 |
| Jan 5, 2026 | 7.91 | 7.95 | 7.82 | 7.85 | 7.71 | -1.75% | 2,282,017 |
| Jan 2, 2026 | 7.95 | 8.03 | 7.95 | 7.99 | 7.85 | 0.13% | 1,348,217 |
| Dec 31, 2025 | 7.93 | 8.02 | 7.93 | 7.98 | 7.84 | - | 2,193,744 |
| Dec 30, 2025 | 7.95 | 8.05 | 7.92 | 7.98 | 7.84 | 0.88% | 1,743,303 |
| Dec 29, 2025 | 7.87 | 7.95 | 7.86 | 7.91 | 7.77 | -0.25% | 1,384,738 |
| Dec 24, 2025 | 8.03 | 8.03 | 7.91 | 7.93 | 7.79 | -1.37% | 900,257 |
| Dec 23, 2025 | 7.83 | 8.09 | 7.83 | 8.04 | 7.90 | 1.77% | 3,569,548 |
| Dec 22, 2025 | 7.82 | 7.91 | 7.82 | 7.90 | 7.76 | 0.25% | 3,058,486 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.88 | 7.74 | 0.25% | 6,666,225 |
| Dec 18, 2025 | 7.83 | 7.94 | 7.83 | 7.86 | 7.72 | - | 6,412,663 |
| Dec 17, 2025 | 7.85 | 7.94 | 7.76 | 7.86 | 7.72 | -0.51% | 6,126,918 |
| Dec 16, 2025 | 7.85 | 7.94 | 7.84 | 7.90 | 7.76 | 0.77% | 7,506,201 |
| Dec 15, 2025 | 7.77 | 7.85 | 7.74 | 7.84 | 7.70 | 0.38% | 5,012,610 |
| Dec 12, 2025 | 7.87 | 7.89 | 7.77 | 7.81 | 7.67 | 0.77% | 5,797,042 |
| Dec 11, 2025 | 7.84 | 7.91 | 7.71 | 7.75 | 7.62 | -1.15% | 10,865,120 |
| Dec 10, 2025 | 7.82 | 7.93 | 7.75 | 7.84 | 7.70 | -1.01% | 5,727,026 |
| Dec 9, 2025 | 7.85 | 7.93 | 7.76 | 7.92 | 7.78 | 1.28% | 4,865,827 |
| Dec 8, 2025 | 7.78 | 7.88 | 7.75 | 7.82 | 7.68 | 1.03% | 5,258,169 |
| Dec 5, 2025 | 7.80 | 7.85 | 7.69 | 7.74 | 7.61 | -0.90% | 9,149,829 |
| Dec 4, 2025 | 7.73 | 7.81 | 7.53 | 7.81 | 7.67 | 2.09% | 8,031,096 |
| Dec 3, 2025 | 7.79 | 7.79 | 7.65 | 7.65 | 7.52 | -0.78% | 5,807,623 |
| Dec 2, 2025 | 7.69 | 7.73 | 7.64 | 7.71 | 7.58 | 0.39% | 5,130,294 |