Insurance Australia Group Limited (ASX:IAG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.85 | 7.69 | 7.74 | 7.74 | -0.90% | 9,149,829 |
| Dec 4, 2025 | 7.73 | 7.81 | 7.53 | 7.81 | 7.81 | 2.09% | 8,031,096 |
| Dec 3, 2025 | 7.79 | 7.79 | 7.65 | 7.65 | 7.65 | -0.78% | 5,807,623 |
| Dec 2, 2025 | 7.69 | 7.73 | 7.64 | 7.71 | 7.71 | 0.39% | 5,130,294 |
| Dec 1, 2025 | 7.65 | 7.71 | 7.59 | 7.68 | 7.68 | -1.03% | 3,909,687 |
| Nov 28, 2025 | 7.68 | 7.80 | 7.66 | 7.76 | 7.76 | 0.39% | 6,536,903 |
| Nov 27, 2025 | 7.65 | 7.75 | 7.54 | 7.73 | 7.73 | 0.65% | 4,428,807 |
| Nov 26, 2025 | 7.78 | 7.78 | 7.62 | 7.68 | 7.68 | -0.39% | 12,574,670 |
| Nov 25, 2025 | 7.84 | 7.84 | 7.63 | 7.71 | 7.71 | -1.66% | 7,293,083 |
| Nov 24, 2025 | 7.72 | 7.84 | 7.67 | 7.84 | 7.84 | 1.55% | 17,897,620 |
| Nov 21, 2025 | 7.77 | 7.77 | 7.65 | 7.72 | 7.72 | 0.13% | 3,514,772 |
| Nov 20, 2025 | 7.66 | 7.79 | 7.66 | 7.71 | 7.71 | -0.26% | 2,776,728 |
| Nov 19, 2025 | 7.74 | 7.76 | 7.65 | 7.73 | 7.73 | 0.13% | 3,217,682 |
| Nov 18, 2025 | 7.82 | 7.90 | 7.70 | 7.72 | 7.72 | -1.78% | 3,685,589 |
| Nov 17, 2025 | 7.81 | 7.88 | 7.78 | 7.86 | 7.86 | 0.77% | 2,425,175 |
| Nov 14, 2025 | 7.85 | 7.91 | 7.80 | 7.80 | 7.80 | -1.27% | 3,045,613 |
| Nov 13, 2025 | 7.92 | 7.92 | 7.77 | 7.90 | 7.90 | -0.75% | 3,294,358 |
| Nov 12, 2025 | 8.00 | 8.02 | 7.88 | 7.96 | 7.96 | - | 2,967,516 |
| Nov 11, 2025 | 7.93 | 8.03 | 7.89 | 7.96 | 7.96 | 0.38% | 3,122,723 |
| Nov 10, 2025 | 7.82 | 7.95 | 7.82 | 7.93 | 7.93 | 0.89% | 2,829,422 |
| Nov 7, 2025 | 8.03 | 8.09 | 7.83 | 7.86 | 7.86 | -1.01% | 3,792,836 |
| Nov 6, 2025 | 7.90 | 8.01 | 7.86 | 7.94 | 7.94 | 1.53% | 4,772,041 |
| Nov 5, 2025 | 7.87 | 7.92 | 7.82 | 7.82 | 7.82 | 0.77% | 4,832,221 |
| Nov 4, 2025 | 7.79 | 7.87 | 7.73 | 7.76 | 7.76 | -0.64% | 3,152,184 |
| Nov 3, 2025 | 7.83 | 7.89 | 7.74 | 7.81 | 7.81 | -0.64% | 4,618,747 |
| Oct 31, 2025 | 7.90 | 7.97 | 7.86 | 7.86 | 7.86 | -0.63% | 6,990,458 |
| Oct 30, 2025 | 7.97 | 7.97 | 7.87 | 7.91 | 7.91 | -0.63% | 3,957,854 |
| Oct 29, 2025 | 8.11 | 8.15 | 7.96 | 7.96 | 7.96 | -2.69% | 3,398,541 |
| Oct 28, 2025 | 8.05 | 8.22 | 8.02 | 8.18 | 8.18 | 2.76% | 5,467,753 |
| Oct 27, 2025 | 7.96 | 8.00 | 7.88 | 7.96 | 7.96 | 0.13% | 2,982,081 |
| Oct 24, 2025 | 8.07 | 8.07 | 7.92 | 7.95 | 7.95 | -0.38% | 2,247,211 |
| Oct 23, 2025 | 8.14 | 8.20 | 7.98 | 7.98 | 7.98 | 1.40% | 5,194,165 |
| Oct 22, 2025 | 7.82 | 7.94 | 7.79 | 7.87 | 7.87 | 0.25% | 2,967,700 |
| Oct 21, 2025 | 7.94 | 7.97 | 7.85 | 7.85 | 7.85 | -0.88% | 6,048,802 |
| Oct 20, 2025 | 7.81 | 7.94 | 7.77 | 7.92 | 7.92 | 2.19% | 5,624,699 |
| Oct 17, 2025 | 8.11 | 8.18 | 7.74 | 7.75 | 7.75 | -6.17% | 9,441,240 |
| Oct 16, 2025 | 8.21 | 8.36 | 8.14 | 8.26 | 8.26 | 1.10% | 5,301,849 |
| Oct 15, 2025 | 8.20 | 8.23 | 8.11 | 8.17 | 8.17 | -0.37% | 6,652,445 |
| Oct 14, 2025 | 8.23 | 8.28 | 8.08 | 8.20 | 8.20 | -1.68% | 2,934,483 |
| Oct 13, 2025 | 8.39 | 8.43 | 8.31 | 8.34 | 8.34 | -0.83% | 3,725,106 |
| Oct 10, 2025 | 8.29 | 8.41 | 8.29 | 8.41 | 8.41 | 0.60% | 4,030,721 |
| Oct 9, 2025 | 8.42 | 8.45 | 8.34 | 8.36 | 8.36 | 0.24% | 4,447,648 |
| Oct 8, 2025 | 8.30 | 8.38 | 8.28 | 8.34 | 8.34 | 0.48% | 2,453,978 |
| Oct 7, 2025 | 8.30 | 8.33 | 8.24 | 8.30 | 8.30 | - | 2,048,636 |
| Oct 6, 2025 | 8.27 | 8.36 | 8.23 | 8.30 | 8.30 | 0.24% | 2,044,897 |
| Oct 3, 2025 | 8.34 | 8.37 | 8.23 | 8.28 | 8.28 | -0.48% | 5,054,359 |
| Oct 2, 2025 | 8.26 | 8.33 | 8.20 | 8.32 | 8.32 | 0.97% | 4,546,179 |
| Oct 1, 2025 | 8.11 | 8.24 | 8.09 | 8.24 | 8.24 | 0.49% | 3,430,853 |
| Sep 30, 2025 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | -0.85% | 4,381,670 |
| Sep 29, 2025 | 8.18 | 8.30 | 8.15 | 8.27 | 8.27 | 1.72% | 3,857,659 |