Comparing Back to the side-by-side chart ↗
Insurance Australia Group Ltd (IAG.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +8% vs the 50-day and +13.5% vs the 200-day average, 1.6% below the 52-week high and +37.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Insurance Australia Group Ltd trades 8.0% above its 50-day and 13.5% above its 200-day moving average. (as of 2026-10-30)
Insurance Australia Group is an Australian general insurer, selling home, motor and business cover under brands such as NRMA Insurance and CGU, mainly across Australia and New Zealand. It underwrites risk directly and through partnerships with banks and retailers rather than building technology products of its own.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IAG.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.80 | 8.94 | 8.78 | 8.80 | +0.57% | 14,115,685 |
| 2026-10-29 | 8.66 | 8.75 | 8.56 | 8.75 | +1.63% | 3,640,445 |
| 2026-10-28 | 8.61 | 8.81 | 8.55 | 8.61 | -2.27% | 5,563,727 |
| 2026-10-27 | 8.90 | 8.90 | 8.62 | 8.81 | -0.90% | 4,628,934 |
| 2026-10-26 | 8.76 | 8.89 | 8.73 | 8.89 | -0.34% | 4,318,050 |
| 2026-10-23 | 8.90 | 8.92 | 8.86 | 8.92 | +0.34% | 4,691,113 |
| 2026-10-22 | 8.77 | 8.91 | 8.72 | 8.89 | +1.95% | 4,978,643 |
| 2026-10-21 | 8.66 | 8.76 | 8.61 | 8.72 | +0.58% | 3,795,189 |
| 2026-10-20 | 8.55 | 8.75 | 8.55 | 8.67 | +0.70% | 3,649,259 |
| 2026-10-19 | 8.50 | 8.70 | 8.50 | 8.61 | +0.47% | 3,637,031 |
| 2026-10-16 | 8.52 | 8.59 | 8.45 | 8.57 | +1.06% | 5,587,531 |
| 2026-10-15 | 8.32 | 8.53 | 8.29 | 8.48 | +2.17% | 5,921,628 |
| 2026-10-14 | 8.36 | 8.42 | 8.23 | 8.30 | -1.43% | 4,430,613 |
| 2026-10-13 | 8.26 | 8.42 | 8.25 | 8.42 | +2.18% | 3,668,201 |
| 2026-10-12 | 8.08 | 8.25 | 8.01 | 8.24 | +1.35% | 3,129,119 |
| 2026-10-09 | 8.03 | 8.15 | 8.03 | 8.13 | +1.12% | 3,264,186 |
| 2026-10-08 | 7.84 | 8.04 | 7.84 | 8.04 | +2.16% | 4,643,433 |
| 2026-10-07 | 7.81 | 7.99 | 7.80 | 7.87 | +0.90% | 7,501,518 |
| 2026-10-06 | 7.67 | 7.90 | 7.66 | 7.80 | +1.30% | 3,371,045 |
| 2026-10-05 | 7.76 | 7.80 | 7.68 | 7.70 | -0.39% | 2,257,977 |
| 2026-10-02 | 7.75 | 7.82 | 7.72 | 7.73 | -0.26% | 3,408,711 |
| 2026-10-01 | 7.78 | 7.84 | 7.69 | 7.75 | -2.39% | 5,329,772 |
| 2026-09-30 | 7.93 | 8.03 | 7.84 | 7.94 | -0.25% | 10,272,210 |
| 2026-09-29 | 8.00 | 8.07 | 7.91 | 7.96 | -0.25% | 3,152,832 |
| 2026-09-28 | 7.84 | 7.98 | 7.70 | 7.98 | +1.79% | 4,157,576 |
| 2026-09-25 | 7.95 | 7.95 | 7.80 | 7.84 | +0.51% | 4,237,116 |
| 2026-09-24 | 7.95 | 7.95 | 7.77 | 7.80 | -1.02% | 4,850,268 |
| 2026-09-23 | 7.89 | 7.99 | 7.81 | 7.88 | -2.35% | 4,187,080 |
| 2026-09-22 | 8.14 | 8.14 | 7.99 | 8.07 | -0.37% | 2,312,335 |
| 2026-09-21 | 7.96 | 8.10 | 7.94 | 8.10 | +1.12% | 2,399,155 |
| 2026-09-18 | 7.99 | 8.11 | 7.99 | 8.01 | -1.11% | 7,765,834 |
| 2026-09-17 | 7.95 | 8.13 | 7.86 | 8.10 | +0.75% | 5,776,937 |
| 2026-09-16 | 8.20 | 8.22 | 8.01 | 8.04 | -2.55% | 4,465,832 |
| 2026-09-15 | 8.23 | 8.25 | 8.15 | 8.25 | +0.98% | 3,265,925 |
| 2026-09-14 | 8.10 | 8.20 | 8.10 | 8.17 | +0.37% | 4,073,327 |
| 2026-09-11 | 7.93 | 8.14 | 7.88 | 8.14 | +4.23% | 5,494,326 |
| 2026-09-10 | 7.75 | 7.82 | 7.66 | 7.81 | +1.30% | 3,473,907 |
| 2026-09-09 | 7.81 | 7.85 | 7.64 | 7.71 | -2.16% | 5,736,120 |
| 2026-09-08 | 8.03 | 8.03 | 7.84 | 7.88 | -1.75% | 4,066,647 |
| 2026-09-07 | 7.98 | 8.02 | 7.93 | 8.02 | -0.37% | 5,654,357 |
| 2026-09-04 | 8.10 | 8.13 | 8.00 | 8.05 | -0.86% | 3,064,359 |
| 2026-09-03 | 8.11 | 8.28 | 8.11 | 8.12 | -2.17% | 4,240,385 |
| 2026-09-02 | 7.88 | 8.30 | 7.85 | 8.30 | +5.46% | 7,149,814 |
| 2026-09-01 | 7.75 | 7.88 | 7.75 | 7.87 | +0.25% | 2,533,885 |
| 2026-08-31 | 7.89 | 7.91 | 7.83 | 7.85 | +0.00% | 5,431,386 |
| 2026-08-28 | 7.82 | 7.85 | 7.73 | 7.85 | +0.00% | 3,354,222 |
| 2026-08-27 | 7.77 | 7.85 | 7.71 | 7.85 | +1.03% | 4,290,285 |
| 2026-08-26 | 7.85 | 7.93 | 7.73 | 7.77 | -1.15% | 3,447,565 |
| 2026-08-25 | 7.52 | 7.99 | 7.51 | 7.86 | +3.83% | 7,041,052 |
| 2026-08-24 | 7.53 | 7.59 | 7.50 | 7.57 | -3.81% | 3,485,610 |
| 2026-08-21 | 7.81 | 7.92 | 7.76 | 7.87 | +0.90% | 4,685,200 |
| 2026-08-20 | 8.00 | 8.00 | 7.79 | 7.80 | -4.18% | 6,413,520 |
| 2026-08-19 | 8.10 | 8.14 | 8.01 | 8.14 | +0.74% | 4,819,583 |
| 2026-08-18 | 8.03 | 8.09 | 7.98 | 8.08 | -0.62% | 3,992,651 |
| 2026-08-17 | 8.11 | 8.23 | 8.02 | 8.13 | -0.12% | 5,545,487 |
| 2026-08-14 | 8.05 | 8.14 | 7.86 | 8.14 | +4.23% | 8,486,129 |
| 2026-08-13 | 7.96 | 7.98 | 7.63 | 7.81 | -5.10% | 15,596,570 |
| 2026-08-12 | 8.12 | 8.25 | 7.99 | 8.23 | +2.62% | 6,683,189 |
| 2026-08-11 | 8.39 | 8.39 | 7.94 | 8.02 | -3.95% | 10,672,842 |
| 2026-08-10 | 8.55 | 8.58 | 8.34 | 8.35 | -3.24% | 5,815,756 |
| 2026-08-07 | 8.58 | 8.68 | 8.53 | 8.63 | +1.17% | 3,160,823 |
| 2026-08-06 | 8.51 | 8.62 | 8.49 | 8.53 | -0.58% | 3,780,117 |
| 2026-08-05 | 8.50 | 8.59 | 8.45 | 8.58 | +0.23% | 3,103,004 |
| 2026-08-04 | 8.55 | 8.61 | 8.52 | 8.56 | +0.23% | 2,838,431 |
| 2026-08-03 | 8.49 | 8.56 | 8.48 | 8.54 | +0.59% | 1,970,651 |
| 2026-07-31 | 8.57 | 8.59 | 8.43 | 8.49 | -1.51% | 4,968,125 |
| 2026-07-30 | 8.70 | 8.70 | 8.55 | 8.62 | -1.15% | 4,661,702 |
| 2026-07-29 | 8.58 | 8.72 | 8.56 | 8.72 | +1.28% | 6,198,651 |
| 2026-07-28 | 8.58 | 8.71 | 8.56 | 8.61 | +0.35% | 3,541,410 |
| 2026-07-27 | 8.55 | 8.64 | 8.48 | 8.58 | +0.35% | 6,839,237 |
| 2026-07-24 | 8.31 | 8.58 | 8.31 | 8.55 | +1.42% | 5,054,086 |
| 2026-07-23 | 8.51 | 8.54 | 8.39 | 8.43 | -0.12% | 5,777,929 |
| 2026-07-22 | 8.33 | 8.44 | 8.31 | 8.44 | +0.00% | 2,913,991 |
| 2026-07-21 | 8.34 | 8.52 | 8.32 | 8.44 | +0.24% | 4,316,504 |
| 2026-07-20 | 8.39 | 8.45 | 8.35 | 8.42 | +1.20% | 2,376,060 |
| 2026-07-17 | 8.29 | 8.35 | 8.24 | 8.32 | +0.85% | 2,486,048 |
| 2026-07-16 | 8.27 | 8.35 | 8.25 | 8.25 | -0.24% | 3,309,980 |
| 2026-07-15 | 8.30 | 8.32 | 8.17 | 8.27 | -0.36% | 4,434,179 |
| 2026-07-14 | 8.37 | 8.38 | 8.27 | 8.30 | -0.60% | 2,954,461 |
| 2026-07-13 | 8.23 | 8.38 | 8.18 | 8.35 | +1.95% | 3,307,528 |
| 2026-07-10 | 8.10 | 8.19 | 8.04 | 8.19 | -0.24% | 4,010,393 |
| 2026-07-09 | 8.26 | 8.26 | 8.11 | 8.21 | -0.12% | 2,890,812 |
| 2026-07-08 | 8.16 | 8.32 | 8.14 | 8.22 | +1.23% | 5,122,582 |
| 2026-07-07 | 8.13 | 8.15 | 8.02 | 8.12 | +0.50% | 5,724,808 |
| 2026-07-06 | 8.04 | 8.12 | 7.96 | 8.08 | -0.49% | 4,328,242 |
| 2026-07-03 | 8.12 | 8.23 | 8.03 | 8.12 | -0.98% | 4,322,536 |
| 2026-07-02 | 8.02 | 8.20 | 7.96 | 8.20 | +1.99% | 4,781,831 |
| 2026-07-01 | 8.05 | 8.11 | 7.97 | 8.04 | -0.62% | 4,489,077 |
| 2026-06-30 | 8.09 | 8.18 | 8.00 | 8.09 | +0.62% | 5,089,794 |
| 2026-06-29 | 8.04 | 8.18 | 7.97 | 8.04 | -0.12% | 4,858,127 |
| 2026-06-26 | 8.15 | 8.19 | 7.91 | 8.05 | -1.95% | 4,438,405 |
| 2026-06-25 | 8.00 | 8.25 | 7.97 | 8.21 | +4.32% | 9,104,482 |
| 2026-06-24 | 8.16 | 8.20 | 7.79 | 7.87 | -4.95% | 7,755,646 |
| 2026-06-23 | 8.20 | 8.33 | 8.18 | 8.28 | +0.73% | 3,793,226 |
| 2026-06-22 | 8.00 | 8.22 | 7.99 | 8.22 | +3.01% | 5,275,361 |
| 2026-06-19 | 7.97 | 7.99 | 7.90 | 7.98 | -0.37% | 12,153,731 |
| 2026-06-18 | 7.98 | 8.07 | 7.95 | 8.01 | +0.25% | 4,573,702 |
| 2026-06-17 | 7.88 | 8.02 | 7.77 | 7.99 | +1.65% | 3,458,961 |
| 2026-06-16 | 7.72 | 7.87 | 7.70 | 7.86 | +0.38% | 3,363,280 |
| 2026-06-15 | 7.93 | 7.96 | 7.80 | 7.83 | -2.12% | 4,554,876 |
| 2026-06-12 | 7.96 | 8.04 | 7.88 | 8.00 | +1.01% | 2,737,828 |
| 2026-06-11 | 7.90 | 7.99 | 7.85 | 7.92 | +0.64% | 4,147,264 |
| 2026-06-10 | 7.71 | 7.88 | 7.71 | 7.87 | +2.08% | 4,075,828 |
| 2026-06-09 | 7.58 | 7.76 | 7.51 | 7.71 | +1.98% | 4,452,671 |
| 2026-06-05 | 7.59 | 7.62 | 7.52 | 7.56 | +0.27% | 2,601,571 |
| 2026-06-04 | 7.56 | 7.59 | 7.50 | 7.54 | -0.13% | 2,526,949 |
| 2026-06-03 | 7.51 | 7.57 | 7.43 | 7.55 | +0.27% | 2,758,710 |
| 2026-06-02 | 7.58 | 7.62 | 7.50 | 7.53 | -2.21% | 6,553,402 |
| 2026-06-01 | 7.57 | 7.75 | 7.53 | 7.70 | +0.52% | 2,867,240 |
| 2026-05-29 | 7.66 | 7.69 | 7.53 | 7.66 | +1.19% | 26,965,164 |
| 2026-05-28 | 7.60 | 7.63 | 7.46 | 7.57 | -1.56% | 4,617,604 |
| 2026-05-27 | 7.58 | 7.69 | 7.52 | 7.69 | +1.99% | 3,285,214 |
| 2026-05-26 | 7.71 | 7.74 | 7.51 | 7.54 | -2.20% | 6,863,883 |
| 2026-05-25 | 7.80 | 7.82 | 7.69 | 7.71 | -2.03% | 4,186,276 |
| 2026-05-22 | 7.92 | 7.99 | 7.74 | 7.87 | -3.44% | 6,830,402 |
| 2026-05-21 | 8.17 | 8.17 | 8.05 | 8.15 | +0.12% | 5,033,861 |
| 2026-05-20 | 8.12 | 8.20 | 8.06 | 8.14 | -0.37% | 4,121,570 |
| 2026-05-19 | 8.05 | 8.26 | 7.99 | 8.17 | +2.25% | 5,750,782 |
| 2026-05-18 | 8.00 | 8.11 | 7.94 | 7.99 | -0.25% | 6,308,469 |
| 2026-05-15 | 7.98 | 8.13 | 7.94 | 8.01 | +1.65% | 6,386,357 |
| 2026-05-14 | 7.54 | 7.88 | 7.52 | 7.88 | +3.68% | 7,460,436 |
| 2026-05-13 | 7.43 | 7.68 | 7.38 | 7.60 | +1.88% | 4,871,531 |
| 2026-05-12 | 7.46 | 7.50 | 7.29 | 7.46 | +1.91% | 14,163,725 |
| 2026-05-11 | 7.27 | 7.37 | 7.19 | 7.32 | +0.55% | 6,250,396 |
| 2026-05-08 | 7.51 | 7.54 | 7.23 | 7.28 | -3.06% | 6,854,281 |
| 2026-05-07 | 7.61 | 7.65 | 7.51 | 7.51 | -1.83% | 6,943,544 |
| 2026-05-06 | 7.60 | 7.67 | 7.58 | 7.65 | +0.39% | 3,959,911 |
| 2026-05-05 | 7.62 | 7.63 | 7.45 | 7.62 | +0.79% | 4,603,148 |
| 2026-05-04 | 7.56 | 7.67 | 7.51 | 7.56 | -1.31% | 2,890,400 |
| 2026-05-01 | 7.47 | 7.72 | 7.45 | 7.66 | +2.00% | 6,349,007 |
| 2026-04-30 | 7.26 | 7.51 | 7.21 | 7.51 | +3.16% | 7,526,157 |
| 2026-04-29 | 7.30 | 7.38 | 7.24 | 7.28 | +0.55% | 4,502,764 |
| 2026-04-28 | 7.22 | 7.32 | 7.18 | 7.24 | +0.00% | 8,295,247 |
| 2026-04-27 | 7.29 | 7.29 | 7.18 | 7.24 | +0.00% | 2,450,689 |
| 2026-04-24 | 7.45 | 7.58 | 7.19 | 7.24 | -1.90% | 6,033,546 |
| 2026-04-23 | 7.37 | 7.41 | 7.27 | 7.38 | -1.20% | 2,884,869 |
| 2026-04-22 | 7.46 | 7.56 | 7.44 | 7.47 | +0.00% | 4,537,021 |
| 2026-04-21 | 7.50 | 7.51 | 7.45 | 7.47 | +0.13% | 4,976,286 |
| 2026-04-20 | 7.52 | 7.54 | 7.39 | 7.46 | -0.13% | 5,398,284 |
| 2026-04-17 | 7.36 | 7.52 | 7.36 | 7.47 | -0.13% | 3,315,691 |
| 2026-04-16 | 7.50 | 7.51 | 7.42 | 7.48 | +0.27% | 2,596,899 |
| 2026-04-15 | 7.41 | 7.48 | 7.34 | 7.46 | +1.50% | 4,489,892 |
| 2026-04-14 | 7.35 | 7.37 | 7.29 | 7.35 | +1.38% | 4,475,855 |
| 2026-04-13 | 7.21 | 7.26 | 7.14 | 7.25 | +0.55% | 5,632,079 |
| 2026-04-10 | 7.17 | 7.21 | 7.14 | 7.21 | +0.84% | 6,493,201 |
| 2026-04-09 | 7.15 | 7.21 | 7.12 | 7.15 | -0.42% | 6,175,535 |
| 2026-04-08 | 7.35 | 7.35 | 7.12 | 7.18 | -1.10% | 9,884,157 |
| 2026-04-07 | 7.37 | 7.38 | 7.21 | 7.26 | -0.27% | 4,033,943 |
| 2026-04-02 | 7.28 | 7.33 | 7.22 | 7.28 | -0.27% | 6,015,099 |
| 2026-04-01 | 7.29 | 7.40 | 7.26 | 7.30 | -0.54% | 6,413,420 |
| 2026-03-31 | 7.37 | 7.50 | 7.33 | 7.34 | -0.54% | 5,865,507 |
| 2026-03-30 | 7.37 | 7.45 | 7.33 | 7.38 | -0.67% | 5,855,991 |
| 2026-03-27 | 7.42 | 7.49 | 7.37 | 7.43 | -0.13% | 6,902,704 |
| 2026-03-26 | 7.42 | 7.51 | 7.39 | 7.44 | -0.53% | 9,624,064 |
| 2026-03-25 | 7.46 | 7.51 | 7.35 | 7.48 | +1.91% | 10,654,791 |
| 2026-03-24 | 7.24 | 7.46 | 7.24 | 7.34 | -1.34% | 7,702,784 |
| 2026-03-23 | 7.28 | 7.44 | 7.22 | 7.44 | +2.48% | 5,876,371 |
| 2026-03-20 | 7.25 | 7.33 | 7.19 | 7.26 | +0.97% | 18,277,980 |
| 2026-03-19 | 7.11 | 7.21 | 7.11 | 7.19 | +0.28% | 11,360,597 |
| 2026-03-18 | 7.20 | 7.24 | 7.17 | 7.17 | -1.10% | 8,424,489 |
| 2026-03-17 | 7.21 | 7.32 | 7.21 | 7.25 | +0.14% | 10,038,912 |
| 2026-03-16 | 7.25 | 7.36 | 7.23 | 7.24 | -0.14% | 8,497,937 |
| 2026-03-13 | 7.07 | 7.29 | 7.04 | 7.25 | +3.28% | 13,648,220 |
| 2026-03-12 | 6.72 | 7.02 | 6.72 | 7.02 | +2.03% | 12,863,920 |
| 2026-03-11 | 6.61 | 6.89 | 6.61 | 6.88 | +3.77% | 10,534,850 |
| 2026-03-10 | 6.51 | 6.68 | 6.51 | 6.63 | +2.47% | 7,334,534 |
| 2026-03-09 | 6.43 | 6.50 | 6.39 | 6.47 | -1.52% | 7,042,594 |
| 2026-03-06 | 6.55 | 6.60 | 6.47 | 6.57 | +0.15% | 5,241,738 |
| 2026-03-05 | 6.50 | 6.58 | 6.45 | 6.56 | +1.86% | 5,758,143 |
| 2026-03-04 | 6.55 | 6.57 | 6.44 | 6.44 | -2.57% | 9,148,094 |
| 2026-03-03 | 6.61 | 6.68 | 6.57 | 6.61 | -1.34% | 5,625,551 |
| 2026-03-02 | 6.45 | 6.71 | 6.45 | 6.70 | +0.60% | 6,016,979 |
| 2026-02-27 | 6.65 | 6.69 | 6.56 | 6.66 | +0.60% | 23,825,552 |
| 2026-02-26 | 6.76 | 6.76 | 6.58 | 6.62 | +0.30% | 12,799,209 |
| 2026-02-25 | 6.75 | 6.75 | 6.57 | 6.60 | -1.93% | 7,666,547 |
| 2026-02-24 | 6.94 | 7.00 | 6.71 | 6.73 | -3.30% | 4,750,943 |
| 2026-02-23 | 7.05 | 7.14 | 6.92 | 6.96 | -1.69% | 5,787,233 |
| 2026-02-20 | 6.85 | 7.13 | 6.80 | 7.08 | +1.72% | 7,813,571 |
| 2026-02-19 | 6.88 | 6.96 | 6.81 | 6.96 | +2.05% | 5,681,408 |
| 2026-02-18 | 6.96 | 6.99 | 6.77 | 6.82 | -0.58% | 3,826,309 |
| 2026-02-17 | 6.86 | 6.91 | 6.76 | 6.86 | -1.01% | 5,011,864 |
| 2026-02-16 | 6.84 | 6.98 | 6.79 | 6.93 | +0.87% | 4,514,137 |
| 2026-02-13 | 6.84 | 7.03 | 6.80 | 6.87 | +1.03% | 7,016,201 |
| 2026-02-12 | 7.35 | 7.37 | 6.78 | 6.80 | -6.72% | 8,840,911 |
| 2026-02-11 | 7.35 | 7.36 | 7.17 | 7.29 | +0.14% | 9,339,661 |
| 2026-02-10 | 7.60 | 7.72 | 7.20 | 7.28 | -6.19% | 10,750,694 |
| 2026-02-09 | 7.68 | 7.80 | 7.68 | 7.76 | +0.39% | 3,295,888 |
| 2026-02-06 | 7.84 | 7.86 | 7.70 | 7.73 | -1.53% | 3,164,676 |
| 2026-02-05 | 7.68 | 7.87 | 7.65 | 7.85 | +2.35% | 4,322,517 |
| 2026-02-04 | 7.55 | 7.68 | 7.49 | 7.67 | +0.79% | 3,759,124 |
| 2026-02-03 | 7.59 | 7.68 | 7.57 | 7.61 | +0.40% | 3,874,112 |
| 2026-02-02 | 7.66 | 7.70 | 7.53 | 7.58 | -0.26% | 3,487,032 |
| 2026-01-30 | 7.68 | 7.68 | 7.49 | 7.60 | +0.13% | 4,892,891 |
| 2026-01-29 | 7.36 | 7.59 | 7.31 | 7.59 | +3.41% | 7,522,946 |
| 2026-01-28 | 7.30 | 7.40 | 7.24 | 7.34 | +0.00% | 4,511,304 |
| 2026-01-27 | 7.27 | 7.42 | 7.26 | 7.34 | +0.14% | 3,671,602 |
| 2026-01-23 | 7.33 | 7.37 | 7.30 | 7.33 | -0.54% | 3,483,960 |
| 2026-01-22 | 7.42 | 7.48 | 7.33 | 7.37 | -0.54% | 5,734,940 |
| 2026-01-21 | 7.44 | 7.49 | 7.40 | 7.41 | -1.46% | 3,710,743 |
| 2026-01-20 | 7.45 | 7.58 | 7.45 | 7.52 | -0.13% | 5,351,709 |
| 2026-01-19 | 7.54 | 7.59 | 7.50 | 7.53 | -1.18% | 1,992,598 |
| 2026-01-16 | 7.57 | 7.65 | 7.55 | 7.62 | +0.66% | 3,359,480 |
| 2026-01-15 | 7.63 | 7.64 | 7.54 | 7.57 | -0.79% | 2,488,917 |
| 2026-01-14 | 7.59 | 7.68 | 7.57 | 7.63 | -0.78% | 4,201,669 |
| 2026-01-13 | 7.87 | 7.87 | 7.69 | 7.69 | -0.52% | 9,508,036 |
| 2026-01-12 | 7.89 | 8.01 | 7.73 | 7.73 | -3.62% | 5,253,005 |
| 2026-01-09 | 7.96 | 8.03 | 7.94 | 8.02 | +0.75% | 3,939,020 |
| 2026-01-08 | 7.92 | 7.97 | 7.83 | 7.96 | -0.13% | 3,679,011 |
| 2026-01-07 | 7.92 | 7.97 | 7.82 | 7.97 | +1.40% | 4,579,059 |
| 2026-01-06 | 7.81 | 7.96 | 7.78 | 7.86 | +0.13% | 3,951,876 |
| 2026-01-05 | 7.91 | 7.95 | 7.82 | 7.85 | -1.75% | 2,282,017 |
| 2026-01-02 | 7.95 | 8.03 | 7.95 | 7.99 | +0.13% | 1,348,217 |
| 2025-12-31 | 7.93 | 8.02 | 7.93 | 7.98 | +0.00% | 2,193,744 |
| 2025-12-30 | 7.95 | 8.05 | 7.92 | 7.98 | +0.88% | 1,743,303 |
| 2025-12-29 | 7.87 | 7.95 | 7.86 | 7.91 | -0.25% | 1,384,738 |
| 2025-12-24 | 8.03 | 8.03 | 7.91 | 7.93 | -1.37% | 900,257 |
| 2025-12-23 | 7.83 | 8.09 | 7.83 | 8.04 | +1.77% | 3,569,548 |
| 2025-12-22 | 7.82 | 7.91 | 7.82 | 7.90 | +0.25% | 3,058,486 |
| 2025-12-19 | 8.00 | 8.00 | 7.85 | 7.88 | +0.25% | 6,666,225 |
| 2025-12-18 | 7.83 | 7.94 | 7.83 | 7.86 | +0.00% | 6,412,663 |
| 2025-12-17 | 7.85 | 7.94 | 7.76 | 7.86 | -0.51% | 6,126,918 |
| 2025-12-16 | 7.85 | 7.94 | 7.84 | 7.90 | +0.77% | 7,506,201 |
| 2025-12-15 | 7.77 | 7.85 | 7.74 | 7.84 | +0.38% | 5,012,610 |
| 2025-12-12 | 7.87 | 7.89 | 7.77 | 7.81 | +0.77% | 5,797,042 |
| 2025-12-11 | 7.84 | 7.91 | 7.71 | 7.75 | -1.15% | 10,865,125 |
| 2025-12-10 | 7.82 | 7.93 | 7.75 | 7.84 | -1.01% | 5,727,026 |
| 2025-12-09 | 7.85 | 7.93 | 7.76 | 7.92 | +1.28% | 4,865,827 |
| 2025-12-08 | 7.78 | 7.88 | 7.75 | 7.82 | +1.03% | 5,258,169 |
| 2025-12-05 | 7.80 | 7.85 | 7.69 | 7.74 | -0.90% | 9,149,829 |
| 2025-12-04 | 7.73 | 7.81 | 7.53 | 7.81 | +2.09% | 8,031,096 |
| 2025-12-03 | 7.79 | 7.79 | 7.64 | 7.65 | -0.78% | 5,807,623 |
| 2025-12-02 | 7.69 | 7.73 | 7.64 | 7.71 | +0.39% | 5,130,294 |
| 2025-12-01 | 7.65 | 7.71 | 7.59 | 7.68 | -1.03% | 3,909,687 |
| 2025-11-28 | 7.68 | 7.80 | 7.66 | 7.76 | +0.39% | 6,536,903 |
| 2025-11-27 | 7.65 | 7.75 | 7.54 | 7.73 | +0.65% | 4,428,807 |
| 2025-11-26 | 7.78 | 7.78 | 7.62 | 7.68 | -0.39% | 12,574,678 |
| 2025-11-25 | 7.84 | 7.84 | 7.63 | 7.71 | -1.66% | 7,293,083 |
| 2025-11-24 | 7.72 | 7.84 | 7.67 | 7.84 | +1.55% | 17,897,620 |
| 2025-11-21 | 7.77 | 7.77 | 7.65 | 7.72 | +0.13% | 3,514,772 |
| 2025-11-20 | 7.66 | 7.79 | 7.66 | 7.71 | -0.26% | 2,776,728 |
| 2025-11-19 | 7.74 | 7.76 | 7.65 | 7.73 | +0.13% | 3,217,682 |
| 2025-11-18 | 7.82 | 7.89 | 7.70 | 7.72 | -1.78% | 3,685,589 |
| 2025-11-17 | 7.81 | 7.88 | 7.78 | 7.86 | +0.77% | 2,425,175 |
| 2025-11-14 | 7.85 | 7.91 | 7.80 | 7.80 | -1.27% | 3,045,613 |
| 2025-11-13 | 7.92 | 7.92 | 7.77 | 7.90 | -0.75% | 3,294,358 |
| 2025-11-12 | 8.00 | 8.02 | 7.88 | 7.96 | +0.00% | 2,967,516 |
| 2025-11-11 | 7.93 | 8.03 | 7.89 | 7.96 | +0.38% | 3,122,723 |
| 2025-11-10 | 7.89 | 7.93 | 7.88 | 7.93 | +0.89% | 2,829,422 |
| 2025-11-07 | 8.03 | 8.09 | 7.83 | 7.86 | -1.01% | 3,792,836 |
| 2025-11-06 | 7.90 | 8.01 | 7.86 | 7.94 | +1.53% | 4,772,041 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.34%). Worst month: Feb (-11.89%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Insurance Australia Group Ltd's (IAG.AX) latest close?
8.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is IAG.AX's 52-week high and low?
8.94 high and 6.39 low over the trailing 52 weeks, as of 2026-10-30.
What is Insurance Australia Group Ltd's strongest and weakest month historically?
Historically, IAG.AX's strongest calendar month has been Jun (average +5.34%) and its weakest Feb (average -11.89%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on IAG.AX?
Uptrend stack intact: Trades +8% vs the 50-day and +13.5% vs the 200-day average, 1.6% below the 52-week high and +37.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is IAG.AX above its 50-day and 200-day moving averages?
Insurance Australia Group Ltd trades 8.0% above its 50-day and 13.5% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.