Insurance Australia Group Ltd (IAG.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.58 | 8.68 | 8.53 | 8.63 | +1.17% | 3,159,781 |
| 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 |
| 2025-11-05 | 7.87 | 7.92 | 7.82 | 7.82 | +0.77% | 4,832,221 |
| 2025-11-04 | 7.79 | 7.87 | 7.73 | 7.76 | -0.64% | 3,152,184 |
| 2025-11-03 | 7.83 | 7.89 | 7.74 | 7.81 | -0.64% | 4,618,747 |
| 2025-10-31 | 7.90 | 7.96 | 7.86 | 7.86 | -0.63% | 6,990,458 |
| 2025-10-30 | 7.97 | 7.97 | 7.87 | 7.91 | -0.63% | 3,957,854 |
| 2025-10-29 | 8.11 | 8.15 | 7.96 | 7.96 | -2.69% | 3,398,541 |
| 2025-10-28 | 8.05 | 8.22 | 8.02 | 8.18 | +2.76% | 5,467,753 |
| 2025-10-27 | 7.96 | 8.00 | 7.88 | 7.96 | +0.13% | 2,982,081 |
| 2025-10-24 | 8.07 | 8.07 | 7.92 | 7.95 | -0.38% | 2,247,211 |
| 2025-10-23 | 8.14 | 8.20 | 7.98 | 7.98 | +1.40% | 5,194,165 |
| 2025-10-22 | 7.82 | 7.94 | 7.79 | 7.87 | +0.25% | 2,967,700 |
| 2025-10-21 | 7.94 | 7.97 | 7.85 | 7.85 | -0.88% | 6,048,802 |
| 2025-10-20 | 7.81 | 7.94 | 7.77 | 7.92 | +2.19% | 5,624,699 |
| 2025-10-17 | 8.11 | 8.18 | 7.74 | 7.75 | -6.17% | 9,441,240 |
| 2025-10-16 | 8.21 | 8.36 | 8.14 | 8.26 | +1.10% | 5,301,849 |
| 2025-10-15 | 8.20 | 8.22 | 8.11 | 8.17 | -0.37% | 6,652,445 |
| 2025-10-14 | 8.23 | 8.28 | 8.08 | 8.20 | -1.68% | 2,934,483 |
| 2025-10-13 | 8.39 | 8.43 | 8.31 | 8.34 | -0.83% | 3,725,106 |
| 2025-10-10 | 8.29 | 8.41 | 8.29 | 8.41 | +0.60% | 4,030,721 |
| 2025-10-09 | 8.42 | 8.45 | 8.34 | 8.36 | +0.24% | 4,447,648 |
| 2025-10-08 | 8.30 | 8.38 | 8.28 | 8.34 | +0.48% | 2,453,978 |
| 2025-10-07 | 8.30 | 8.32 | 8.24 | 8.30 | +0.00% | 2,048,636 |
| 2025-10-06 | 8.27 | 8.36 | 8.23 | 8.30 | +0.24% | 2,044,897 |
| 2025-10-03 | 8.34 | 8.37 | 8.23 | 8.28 | -0.48% | 5,054,359 |
| 2025-10-02 | 8.26 | 8.32 | 8.20 | 8.32 | +0.97% | 4,546,179 |
| 2025-10-01 | 8.11 | 8.24 | 8.09 | 8.24 | +0.49% | 3,430,853 |
| 2025-09-30 | 8.25 | 8.30 | 8.16 | 8.20 | -0.85% | 4,381,670 |
| 2025-09-29 | 8.18 | 8.30 | 8.14 | 8.27 | +1.72% | 3,857,659 |
| 2025-09-26 | 8.07 | 8.14 | 8.02 | 8.13 | +0.74% | 4,173,120 |
| 2025-09-25 | 8.27 | 8.34 | 8.07 | 8.07 | -3.47% | 10,014,750 |
| 2025-09-24 | 8.31 | 8.39 | 8.29 | 8.36 | +0.12% | 4,686,236 |
| 2025-09-23 | 8.31 | 8.44 | 8.31 | 8.35 | -0.95% | 4,714,843 |
| 2025-09-22 | 8.36 | 8.48 | 8.35 | 8.43 | +1.44% | 3,023,138 |
| 2025-09-19 | 8.40 | 8.42 | 8.31 | 8.31 | -0.24% | 12,056,415 |
| 2025-09-18 | 8.46 | 8.50 | 8.31 | 8.33 | -1.42% | 3,898,197 |
| 2025-09-17 | 8.51 | 8.54 | 8.40 | 8.45 | -1.97% | 5,177,068 |
| 2025-09-16 | 8.65 | 8.69 | 8.55 | 8.62 | -0.58% | 2,204,657 |
| 2025-09-15 | 8.62 | 8.67 | 8.54 | 8.67 | +0.00% | 2,231,954 |
| 2025-09-12 | 8.70 | 8.76 | 8.65 | 8.67 | +0.00% | 4,028,720 |
| 2025-09-11 | 8.68 | 8.74 | 8.62 | 8.67 | -0.46% | 3,869,869 |
| 2025-09-10 | 8.61 | 8.73 | 8.57 | 8.71 | +1.63% | 4,947,047 |
| 2025-09-09 | 8.50 | 8.57 | 8.46 | 8.57 | +0.71% | 5,820,611 |
| 2025-09-08 | 8.65 | 8.68 | 8.49 | 8.51 | -2.07% | 5,172,235 |
| 2025-09-05 | 8.75 | 8.80 | 8.66 | 8.69 | +0.46% | 4,292,619 |
| 2025-09-04 | 8.64 | 8.80 | 8.48 | 8.65 | -0.35% | 8,480,189 |
| 2025-09-03 | 8.78 | 8.82 | 8.67 | 8.68 | -1.14% | 4,359,651 |
| 2025-09-02 | 8.71 | 8.80 | 8.67 | 8.78 | +0.23% | 3,417,630 |
| 2025-09-01 | 8.81 | 8.84 | 8.71 | 8.76 | +0.57% | 3,241,348 |
| 2025-08-29 | 8.59 | 8.74 | 8.56 | 8.71 | +0.58% | 4,655,950 |
| 2025-08-28 | 8.69 | 8.79 | 8.64 | 8.66 | -0.35% | 2,860,325 |
| 2025-08-27 | 8.54 | 8.72 | 8.45 | 8.69 | +2.60% | 6,272,193 |
| 2025-08-26 | 8.33 | 8.50 | 8.32 | 8.47 | +0.36% | 16,567,463 |
| 2025-08-25 | 8.62 | 8.69 | 8.42 | 8.44 | -2.65% | 6,248,171 |
| 2025-08-22 | 8.70 | 8.81 | 8.64 | 8.67 | -0.91% | 4,832,633 |
| 2025-08-21 | 9.02 | 9.02 | 8.75 | 8.75 | -3.85% | 8,043,633 |
| 2025-08-20 | 8.87 | 9.17 | 8.87 | 9.10 | +2.25% | 10,069,827 |
| 2025-08-19 | 8.91 | 8.91 | 8.77 | 8.90 | -0.11% | 6,484,490 |
| 2025-08-18 | 8.76 | 8.91 | 8.76 | 8.91 | +0.79% | 3,669,115 |
| 2025-08-15 | 8.60 | 8.86 | 8.56 | 8.84 | +2.91% | 7,704,701 |
| 2025-08-14 | 8.52 | 8.59 | 8.41 | 8.59 | +1.18% | 5,573,938 |
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 2026-08-07
Quick answers
What is Insurance Australia Group Ltd's (IAG.AX) latest close?
8.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is IAG.AX's 52-week high and low?
9.17 high and 6.39 low over the trailing 52 weeks, as of 2026-08-07.
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 405 daily bars in the Closelook data lake.