Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,242.65 -1,773.61 (-2.86%) CMC Crypto 200
1,296.72 -38.20 (-2.86%)
Insurance Australia Group Limited (IAG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7.12 | 7.21 | 6.98 | 7.01 | 7.01 | 6,552,962 |
| 02 Jul 2024 | 7.15 | 7.20 | 7.08 | 7.13 | 7.13 | 4,398,718 |
| 01 Jul 2024 | 7.18 | 7.25 | 7.06 | 7.11 | 7.11 | 6,705,057 |
| 28 Jun 2024 | 6.82 | 7.33 | 6.78 | 7.14 | 7.14 | 12,625,258 |
| 27 Jun 2024 | 6.59 | 6.66 | 6.59 | 6.66 | 6.66 | 3,711,565 |
| 26 Jun 2024 | 6.68 | 6.72 | 6.64 | 6.68 | 6.68 | 5,324,373 |
| 25 Jun 2024 | 6.75 | 6.76 | 6.67 | 6.76 | 6.76 | 3,137,843 |
| 24 Jun 2024 | 6.75 | 6.77 | 6.63 | 6.68 | 6.68 | 4,984,413 |
| 21 Jun 2024 | 6.74 | 6.78 | 6.71 | 6.74 | 6.74 | 11,565,625 |
| 20 Jun 2024 | 6.77 | 6.82 | 6.69 | 6.71 | 6.71 | 10,687,653 |
| 19 Jun 2024 | 6.70 | 6.73 | 6.64 | 6.73 | 6.73 | 4,868,484 |
| 18 Jun 2024 | 6.68 | 6.70 | 6.62 | 6.70 | 6.70 | 5,313,664 |
| 17 Jun 2024 | 6.57 | 6.62 | 6.55 | 6.61 | 6.61 | 3,406,038 |
| 14 Jun 2024 | 6.54 | 6.61 | 6.51 | 6.59 | 6.59 | 3,553,776 |
| 13 Jun 2024 | 6.62 | 6.64 | 6.55 | 6.58 | 6.58 | 7,732,011 |
| 12 Jun 2024 | 6.51 | 6.59 | 6.49 | 6.57 | 6.57 | 4,018,358 |
| 11 Jun 2024 | 6.51 | 6.55 | 6.47 | 6.52 | 6.52 | 5,570,042 |
| 07 Jun 2024 | 6.48 | 6.59 | 6.46 | 6.56 | 6.56 | 3,636,711 |
| 06 Jun 2024 | 6.43 | 6.49 | 6.39 | 6.48 | 6.48 | 3,670,600 |
| 05 Jun 2024 | 6.40 | 6.44 | 6.37 | 6.41 | 6.41 | 5,616,931 |
| 04 Jun 2024 | 6.35 | 6.38 | 6.28 | 6.38 | 6.38 | 5,485,380 |
| 03 Jun 2024 | 6.25 | 6.37 | 6.22 | 6.31 | 6.31 | 4,496,706 |
| 31 May 2024 | 6.25 | 6.29 | 6.16 | 6.20 | 6.20 | 11,952,230 |
| 30 May 2024 | 6.18 | 6.22 | 6.16 | 6.17 | 6.17 | 3,525,034 |
| 29 May 2024 | 6.36 | 6.37 | 6.18 | 6.21 | 6.21 | 7,164,779 |
| 28 May 2024 | 6.44 | 6.47 | 6.38 | 6.41 | 6.41 | 4,740,049 |
| 27 May 2024 | 6.44 | 6.47 | 6.42 | 6.46 | 6.46 | 1,528,086 |
| 24 May 2024 | 6.44 | 6.46 | 6.40 | 6.43 | 6.43 | 3,755,287 |
| 23 May 2024 | 6.44 | 6.45 | 6.39 | 6.45 | 6.45 | 2,897,942 |
| 22 May 2024 | 6.44 | 6.48 | 6.39 | 6.46 | 6.46 | 5,023,472 |
| 21 May 2024 | 6.36 | 6.40 | 6.34 | 6.39 | 6.39 | 2,971,977 |
| 20 May 2024 | 6.35 | 6.43 | 6.34 | 6.38 | 6.38 | 2,865,714 |
| 17 May 2024 | 6.47 | 6.49 | 6.35 | 6.35 | 6.35 | 4,652,284 |
| 16 May 2024 | 6.39 | 6.54 | 6.35 | 6.50 | 6.50 | 12,570,253 |
| 15 May 2024 | 6.21 | 6.33 | 6.21 | 6.32 | 6.32 | 4,117,928 |
| 14 May 2024 | 6.24 | 6.24 | 6.16 | 6.18 | 6.18 | 2,913,228 |
| 13 May 2024 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 4,138,065 |
| 10 May 2024 | 6.37 | 6.38 | 6.25 | 6.26 | 6.26 | 2,847,344 |
| 09 May 2024 | 6.34 | 6.43 | 6.33 | 6.33 | 6.33 | 5,936,539 |
| 08 May 2024 | 6.44 | 6.48 | 6.29 | 6.33 | 6.33 | 7,707,067 |
| 07 May 2024 | 6.44 | 6.47 | 6.32 | 6.40 | 6.40 | 8,114,030 |
| 06 May 2024 | 6.44 | 6.45 | 6.39 | 6.40 | 6.40 | 2,802,479 |
| 03 May 2024 | 6.41 | 6.44 | 6.37 | 6.44 | 6.44 | 2,413,320 |
| 02 May 2024 | 6.43 | 6.49 | 6.40 | 6.40 | 6.40 | 4,130,797 |
| 01 May 2024 | 6.44 | 6.47 | 6.40 | 6.41 | 6.41 | 4,055,406 |
| 30 Apr 2024 | 6.39 | 6.45 | 6.35 | 6.44 | 6.44 | 3,227,477 |
| 29 Apr 2024 | 6.42 | 6.46 | 6.37 | 6.39 | 6.39 | 2,970,959 |
| 26 Apr 2024 | 6.52 | 6.53 | 6.36 | 6.36 | 6.36 | 5,870,794 |
| 24 Apr 2024 | 6.49 | 6.53 | 6.46 | 6.53 | 6.53 | 4,323,758 |
| 23 Apr 2024 | 6.44 | 6.48 | 6.42 | 6.45 | 6.45 | 3,725,629 |
| 22 Apr 2024 | 6.39 | 6.43 | 6.36 | 6.37 | 6.37 | 1,890,576 |
| 19 Apr 2024 | 6.39 | 6.40 | 6.27 | 6.35 | 6.35 | 6,303,991 |
| 18 Apr 2024 | 6.39 | 6.43 | 6.34 | 6.43 | 6.43 | 3,747,866 |
| 17 Apr 2024 | 6.37 | 6.45 | 6.35 | 6.42 | 6.42 | 5,914,395 |
| 16 Apr 2024 | 6.36 | 6.39 | 6.31 | 6.33 | 6.33 | 3,607,723 |
| 15 Apr 2024 | 6.44 | 6.45 | 6.38 | 6.40 | 6.40 | 4,320,553 |
| 12 Apr 2024 | 6.35 | 6.47 | 6.35 | 6.45 | 6.45 | 3,407,052 |
| 11 Apr 2024 | 6.35 | 6.43 | 6.32 | 6.41 | 6.41 | 3,308,870 |
| 10 Apr 2024 | 6.53 | 6.54 | 6.34 | 6.37 | 6.37 | 4,032,247 |
| 09 Apr 2024 | 6.45 | 6.52 | 6.44 | 6.49 | 6.49 | 4,416,421 |
| 08 Apr 2024 | 6.45 | 6.51 | 6.40 | 6.45 | 6.45 | 4,508,859 |
| 05 Apr 2024 | 6.33 | 6.40 | 6.31 | 6.40 | 6.40 | 6,965,771 |
| 04 Apr 2024 | 6.48 | 6.49 | 6.33 | 6.38 | 6.38 | 5,481,738 |
| 03 Apr 2024 | 6.40 | 6.50 | 6.37 | 6.45 | 6.45 | 9,147,871 |
| 02 Apr 2024 | 6.38 | 6.48 | 6.36 | 6.41 | 6.41 | 6,440,709 |
| 28 Mar 2024 | 6.46 | 6.47 | 6.37 | 6.40 | 6.40 | 5,151,846 |
| 27 Mar 2024 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | 4,570,591 |
| 26 Mar 2024 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | 4,295,496 |
| 25 Mar 2024 | 6.32 | 6.38 | 6.27 | 6.32 | 6.32 | 4,119,100 |
| 22 Mar 2024 | 6.34 | 6.39 | 6.24 | 6.32 | 6.32 | 7,384,157 |
| 21 Mar 2024 | 6.35 | 6.39 | 6.28 | 6.36 | 6.36 | 8,350,734 |
| 20 Mar 2024 | 6.22 | 6.30 | 6.20 | 6.29 | 6.29 | 4,088,306 |
| 19 Mar 2024 | 6.32 | 6.33 | 6.13 | 6.21 | 6.21 | 7,967,237 |
| 18 Mar 2024 | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | 4,053,045 |
| 15 Mar 2024 | 6.28 | 6.28 | 6.15 | 6.28 | 6.28 | 13,354,974 |
| 14 Mar 2024 | 6.25 | 6.32 | 6.22 | 6.31 | 6.31 | 3,731,449 |
| 13 Mar 2024 | 6.28 | 6.29 | 6.20 | 6.25 | 6.25 | 4,254,557 |
| 12 Mar 2024 | 6.23 | 6.26 | 6.22 | 6.22 | 6.22 | 5,044,663 |
| 11 Mar 2024 | 6.25 | 6.29 | 6.20 | 6.20 | 6.20 | 3,677,923 |
| 08 Mar 2024 | 6.23 | 6.27 | 6.20 | 6.27 | 6.27 | 4,207,101 |
| 07 Mar 2024 | 6.25 | 6.25 | 6.16 | 6.21 | 6.21 | 4,348,529 |
| 06 Mar 2024 | 6.25 | 6.25 | 6.15 | 6.22 | 6.22 | 3,147,047 |
| 05 Mar 2024 | 6.17 | 6.25 | 6.12 | 6.22 | 6.22 | 5,788,410 |
| 04 Mar 2024 | 6.08 | 6.17 | 6.08 | 6.14 | 6.14 | 3,074,431 |
| 01 Mar 2024 | 6.21 | 6.23 | 6.14 | 6.15 | 6.15 | 7,556,760 |
| 29 Feb 2024 | 6.19 | 6.26 | 6.15 | 6.20 | 6.20 | 14,883,376 |
| 28 Feb 2024 | 6.14 | 6.22 | 6.10 | 6.19 | 6.19 | 4,653,359 |
| 27 Feb 2024 | 6.19 | 6.20 | 6.07 | 6.10 | 6.10 | 5,825,043 |
| 26 Feb 2024 | 6.11 | 6.20 | 6.06 | 6.20 | 6.20 | 6,057,440 |
| 23 Feb 2024 | 5.99 | 6.09 | 5.94 | 6.09 | 6.09 | 5,653,456 |
| 22 Feb 2024 | 5.95 | 6.00 | 5.89 | 5.89 | 5.89 | 7,549,022 |
| 21 Feb 2024 | 6.15 | 6.15 | 5.94 | 5.97 | 5.97 | 10,321,669 |
| 21 Feb 2024 | 0.1 Dividend | |||||
| 20 Feb 2024 | 6.19 | 6.26 | 6.09 | 6.19 | 6.09 | 9,058,570 |
| 19 Feb 2024 | 6.09 | 6.19 | 6.09 | 6.17 | 6.07 | 6,235,034 |
| 16 Feb 2024 | 6.15 | 6.21 | 5.96 | 6.08 | 5.98 | 11,991,682 |
| 15 Feb 2024 | 6.29 | 6.38 | 6.26 | 6.32 | 6.22 | 5,010,381 |
| 14 Feb 2024 | 6.31 | 6.33 | 6.25 | 6.33 | 6.23 | 5,239,192 |
| 13 Feb 2024 | 6.27 | 6.34 | 6.24 | 6.30 | 6.20 | 4,977,574 |
| 12 Feb 2024 | 6.25 | 6.26 | 6.19 | 6.24 | 6.14 | 2,174,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.