Insurance Australia Group Limited (ASX:IAG)
Australia
· Delayed Price · Currency is AUD 8.13
+0.06 (0.74%)
Sep 26, 2025, 4:14 PM AEST
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.07 | 8.14 | 8.02 | 8.13 | 8.13 | 0.74% | 4,145,950 |
| Sep 25, 2025 | 8.27 | 8.34 | 8.07 | 8.07 | 8.07 | -3.47% | 10,014,750 |
| Sep 24, 2025 | 8.31 | 8.39 | 8.29 | 8.36 | 8.36 | 0.12% | 4,686,236 |
| Sep 23, 2025 | 8.31 | 8.44 | 8.31 | 8.35 | 8.35 | -0.95% | 4,714,843 |
| Sep 22, 2025 | 8.36 | 8.48 | 8.35 | 8.43 | 8.43 | 1.44% | 3,023,138 |
| Sep 19, 2025 | 8.40 | 8.42 | 8.31 | 8.31 | 8.31 | -0.24% | 12,056,415 |
| Sep 18, 2025 | 8.46 | 8.50 | 8.31 | 8.33 | 8.33 | -1.42% | 3,898,197 |
| Sep 17, 2025 | 8.51 | 8.54 | 8.40 | 8.45 | 8.45 | -1.97% | 5,177,068 |
| Sep 16, 2025 | 8.65 | 8.69 | 8.56 | 8.62 | 8.62 | -0.58% | 2,204,657 |
| Sep 15, 2025 | 8.62 | 8.67 | 8.54 | 8.67 | 8.67 | - | 2,231,954 |
| Sep 12, 2025 | 8.70 | 8.76 | 8.65 | 8.67 | 8.67 | - | 4,028,720 |
| Sep 11, 2025 | 8.68 | 8.74 | 8.62 | 8.67 | 8.67 | -0.46% | 3,869,869 |
| Sep 10, 2025 | 8.61 | 8.73 | 8.57 | 8.71 | 8.71 | 1.63% | 4,947,047 |
| Sep 9, 2025 | 8.50 | 8.57 | 8.46 | 8.57 | 8.57 | 0.71% | 5,820,611 |
| Sep 8, 2025 | 8.65 | 8.68 | 8.49 | 8.51 | 8.51 | -2.07% | 5,172,235 |
| Sep 5, 2025 | 8.75 | 8.80 | 8.66 | 8.69 | 8.69 | 0.46% | 4,292,619 |
| Sep 4, 2025 | 8.64 | 8.80 | 8.48 | 8.65 | 8.65 | -0.35% | 8,480,189 |
| Sep 3, 2025 | 8.78 | 8.82 | 8.67 | 8.68 | 8.68 | -1.14% | 4,359,651 |
| Sep 2, 2025 | 8.71 | 8.80 | 8.67 | 8.78 | 8.78 | 0.23% | 3,417,630 |
| Sep 1, 2025 | 8.81 | 8.84 | 8.71 | 8.76 | 8.76 | 0.57% | 3,241,348 |
| Aug 29, 2025 | 8.59 | 8.74 | 8.56 | 8.71 | 8.71 | 0.58% | 4,655,950 |
| Aug 28, 2025 | 8.69 | 8.80 | 8.64 | 8.66 | 8.66 | -0.35% | 2,860,325 |
| Aug 27, 2025 | 8.54 | 8.72 | 8.45 | 8.69 | 8.69 | 2.60% | 6,272,193 |
| Aug 26, 2025 | 8.33 | 8.50 | 8.32 | 8.47 | 8.47 | 0.36% | 16,567,463 |
| Aug 25, 2025 | 8.62 | 8.69 | 8.42 | 8.44 | 8.44 | -2.65% | 6,248,171 |
| Aug 22, 2025 | 8.70 | 8.81 | 8.65 | 8.67 | 8.67 | -0.91% | 4,832,633 |
| Aug 21, 2025 | 9.02 | 9.02 | 8.75 | 8.75 | 8.75 | -3.85% | 8,043,633 |
| Aug 20, 2025 | 8.87 | 9.17 | 8.87 | 9.10 | 8.91 | 2.25% | 10,069,827 |
| Aug 19, 2025 | 8.91 | 8.91 | 8.77 | 8.90 | 8.71 | -0.11% | 6,484,490 |
| Aug 18, 2025 | 8.76 | 8.91 | 8.76 | 8.91 | 8.72 | 0.79% | 3,669,115 |
| Aug 15, 2025 | 8.60 | 8.86 | 8.56 | 8.84 | 8.66 | 2.91% | 7,704,701 |
| Aug 14, 2025 | 8.52 | 8.59 | 8.41 | 8.59 | 8.41 | 1.18% | 5,573,938 |
| Aug 13, 2025 | 8.57 | 8.74 | 8.38 | 8.49 | 8.31 | -0.12% | 6,694,137 |
| Aug 12, 2025 | 8.25 | 8.54 | 8.18 | 8.50 | 8.32 | 3.91% | 8,026,960 |
| Aug 11, 2025 | 8.43 | 8.52 | 8.18 | 8.18 | 8.01 | -4.22% | 8,193,830 |
| Aug 8, 2025 | 8.78 | 8.78 | 8.52 | 8.54 | 8.36 | -2.73% | 5,931,993 |
| Aug 7, 2025 | 8.74 | 8.82 | 8.68 | 8.78 | 8.60 | 0.23% | 4,074,680 |
| Aug 6, 2025 | 8.70 | 8.76 | 8.64 | 8.76 | 8.58 | 0.57% | 3,733,541 |
| Aug 5, 2025 | 8.75 | 8.75 | 8.61 | 8.71 | 8.53 | 0.93% | 3,446,126 |
| Aug 4, 2025 | 8.60 | 8.69 | 8.56 | 8.63 | 8.45 | -0.92% | 1,808,434 |
| Aug 1, 2025 | 8.71 | 8.76 | 8.62 | 8.71 | 8.53 | -0.68% | 3,551,518 |
| Jul 31, 2025 | 8.78 | 8.78 | 8.71 | 8.77 | 8.59 | -0.23% | 3,529,934 |
| Jul 30, 2025 | 8.66 | 8.79 | 8.61 | 8.79 | 8.61 | 1.38% | 3,279,092 |
| Jul 29, 2025 | 8.53 | 8.67 | 8.50 | 8.67 | 8.49 | 0.93% | 2,826,562 |
| Jul 28, 2025 | 8.47 | 8.60 | 8.45 | 8.59 | 8.41 | 1.42% | 2,173,449 |
| Jul 25, 2025 | 8.51 | 8.52 | 8.43 | 8.47 | 8.29 | -0.82% | 2,347,523 |
| Jul 24, 2025 | 8.55 | 8.67 | 8.48 | 8.54 | 8.36 | 0.35% | 3,699,537 |
| Jul 23, 2025 | 8.36 | 8.56 | 8.27 | 8.51 | 8.33 | 3.15% | 6,715,470 |
| Jul 22, 2025 | 8.38 | 8.41 | 8.24 | 8.25 | 8.08 | -1.67% | 4,033,409 |
| Jul 21, 2025 | 8.46 | 8.50 | 8.37 | 8.39 | 8.21 | -1.41% | 2,107,818 |