Insurance Australia Group Ltd (OP: IAUGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 20.47 | 41 | +0.21(+1.05%) | |||
| Apr 26, 2024 | 20.26 | 99 | -0.76(-3.63%) | |||
| Apr 25, 2024 | 21.02 | 21.05 | 21.00 | 21.02 | 1,294 | +0.06(+0.29%) |
| Apr 24, 2024 | 21.07 | 21.07 | 20.96 | 20.96 | 1,200 | +0.68(+3.37%) |
| Apr 22, 2024 | 20.28 | 136 | +0.11(+0.57%) | |||
| Apr 18, 2024 | 20.16 | 169 | +0.10(+0.50%) | |||
| Apr 16, 2024 | 20.06 | 307 | -0.03(-0.17%) | |||
| Apr 15, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 1,278 | -0.16(-0.81%) |
| Apr 11, 2024 | 20.26 | 162 | -0.18(-0.90%) | |||
| Apr 10, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 252 | -0.68(-3.20%) |
| Apr 05, 2024 | 21.12 | 153 | +0.37(+1.78%) | |||
| Apr 04, 2024 | 20.78 | 20.78 | 20.75 | 20.75 | 806 | +0.41(+1.99%) |
| Apr 02, 2024 | 20.34 | 39 | -0.42(-2.02%) | |||
| Apr 01, 2024 | 21.04 | 21.18 | 20.76 | 20.76 | 1,435 | +0.14(+0.67%) |
| Mar 28, 2024 | 20.29 | 20.62 | 20.29 | 20.62 | 1,580 | -0.15(-0.74%) |
| Mar 27, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 244 | +0.41(+1.99%) |
| Mar 26, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 361 | +0.29(+1.47%) |
| Mar 25, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 1,743 | +0.09(+0.46%) |
| Mar 22, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 1,114 | -0.53(-2.57%) |
| Mar 21, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 268 | -0.04(-0.18%) |
| Mar 19, 2024 | 20.55 | 63 | -0.04(-0.17%) | |||
| Mar 18, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 283 | +0.43(+2.12%) |
| Mar 15, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 232 | -0.33(-1.59%) |
| Mar 14, 2024 | 20.21 | 20.48 | 20.21 | 20.48 | 1,133 | +0.37(+1.84%) |
| Mar 13, 2024 | 21.33 | 21.33 | 20.11 | 20.11 | 991 | -1.06(-4.98%) |
| Mar 12, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 883 | +1.41(+7.14%) |
| Mar 11, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 2,392 | -0.80(-3.87%) |
| Mar 08, 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 473 | +0.66(+3.32%) |
| Mar 06, 2024 | 19.90 | 81 | +0.37(+1.87%) | |||
| Mar 05, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 367 | +0.13(+0.68%) |
| Feb 27, 2024 | 19.40 | 85 | -0.45(-2.28%) | |||
| Feb 23, 2024 | 19.85 | 30 | +0.21(+1.07%) | |||
| Feb 22, 2024 | 19.17 | 19.64 | 19.17 | 19.64 | 841 | +0.62(+3.27%) |
| Feb 21, 2024 | 18.97 | 19.90 | 18.97 | 19.02 | 2,070 | -0.53(-2.73%) |
| Feb 20, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 470 | +0.05(+0.27%) |
| Feb 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 173 | -1.08(-5.25%) |
| Feb 14, 2024 | 20.58 | 166 | -0.16(-0.77%) | |||
| Feb 13, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 357 | +0.36(+1.77%) |
| Feb 12, 2024 | 20.35 | 20.95 | 20.35 | 20.38 | 1,922 | +0.01(+0.03%) |
| Feb 09, 2024 | 20.39 | 20.39 | 20.27 | 20.37 | 1,930 | -0.14(-0.68%) |
| Feb 08, 2024 | 20.53 | 20.63 | 20.51 | 20.51 | 1,972 | +0.31(+1.55%) |
| Feb 07, 2024 | 20.19 | 20.20 | 20.15 | 20.20 | 3,127 | +0.11(+0.55%) |
| Feb 06, 2024 | 19.99 | 20.09 | 19.99 | 20.09 | 5,642 | +0.26(+1.31%) |
| Feb 05, 2024 | 19.82 | 19.83 | 19.64 | 19.83 | 6,235 | -0.11(-0.54%) |
| Feb 02, 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 3,177 | +0.05(+0.23%) |
| Feb 01, 2024 | 19.76 | 19.89 | 19.55 | 19.89 | 2,916 | +0.20(+1.04%) |
| Jan 31, 2024 | 20.07 | 20.07 | 19.58 | 19.69 | 2,576 | +0.21(+1.06%) |
| Jan 30, 2024 | 19.61 | 19.61 | 19.43 | 19.48 | 6,602 | -0.38(-1.92%) |
| Jan 29, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 3,688 | +0.01(+0.07%) |
| Jan 26, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 1,292 | +0.51(+2.62%) |
| Jan 24, 2024 | 19.34 | 31 | -0.21(-1.09%) | |||
| Jan 23, 2024 | 19.46 | 19.55 | 19.46 | 19.55 | 410 | +0.38(+1.96%) |
| Jan 22, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 406 | +0.32(+1.71%) |
| Jan 18, 2024 | 18.86 | 171 | +0.36(+1.96%) | |||
| Jan 17, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 329 | -0.13(-0.68%) |
| Jan 16, 2024 | 18.50 | 18.62 | 18.50 | 18.62 | 634 | -0.20(-1.07%) |
| Jan 12, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 636 | +0.19(+1.04%) |
| Jan 11, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 695 | +0.02(+0.11%) |
| Jan 10, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 336 | -0.96(-4.90%) |
| Jan 09, 2024 | 19.82 | 19.82 | 19.39 | 19.56 | 3,542 | +0.03(+0.17%) |
| Jan 08, 2024 | 19.52 | 19.53 | 18.98 | 19.53 | 3,763 | +0.36(+1.85%) |
| Jan 05, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 563 | +0.55(+2.93%) |
| Jan 03, 2024 | 18.63 | 219 | +0.64(+3.56%) | |||
| Jan 02, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 1,127 | -0.47(-2.55%) |
| Dec 29, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 288 | -0.79(-4.13%) |
| Dec 28, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 269 | -0.43(-2.18%) |
| Dec 22, 2023 | 19.68 | 128 | +0.38(+1.94%) | |||
| Dec 21, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 340 | +0.31(+1.63%) |
| Dec 20, 2023 | 19.04 | 19.27 | 19.00 | 19.00 | 866 | +0.60(+3.26%) |
| Dec 19, 2023 | 18.38 | 18.40 | 18.38 | 18.40 | 1,445 | -0.36(-1.89%) |
| Dec 18, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 464 | +0.50(+2.77%) |
| Dec 15, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 692 | -0.73(-3.87%) |
| Dec 14, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 263 | +0.63(+3.46%) |
| Dec 13, 2023 | 18.15 | 18.77 | 18.15 | 18.35 | 5,465 | -0.95(-4.92%) |
| Dec 12, 2023 | 19.29 | 19.30 | 19.29 | 19.30 | 4,664 | +0.05(+0.26%) |
| Dec 06, 2023 | 19.25 | 100 | -0.01(-0.05%) | |||
| Nov 30, 2023 | 19.26 | 51 | +0.50(+2.67%) | |||
| Nov 29, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 191 | -1.09(-5.49%) |
| Nov 28, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 222 | +0.55(+2.82%) |
| Nov 22, 2023 | 19.30 | 39 | -0.00(-0.03%) | |||
| Nov 20, 2023 | 19.31 | 302 | +0.86(+4.66%) | |||
| Nov 17, 2023 | 18.37 | 18.45 | 18.37 | 18.45 | 753 | -0.67(-3.50%) |
| Nov 15, 2023 | 19.12 | 125 | +0.76(+4.14%) | |||
| Nov 13, 2023 | 18.36 | 202 | -0.08(-0.43%) | |||
| Nov 10, 2023 | 18.38 | 18.44 | 18.38 | 18.44 | 644 | +0.13(+0.71%) |
| Nov 09, 2023 | 18.69 | 18.69 | 18.31 | 18.31 | 698 | -0.17(-0.90%) |
| Nov 08, 2023 | 18.38 | 18.48 | 18.38 | 18.48 | 1,221 | +0.39(+2.13%) |
| Nov 07, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 267 | -1.02(-5.34%) |
| Nov 06, 2023 | 18.51 | 19.11 | 18.51 | 19.11 | 752 | +0.30(+1.59%) |
| Nov 02, 2023 | 18.81 | 46 | +0.47(+2.56%) | |||
| Nov 01, 2023 | 18.20 | 18.34 | 18.20 | 18.34 | 1,797 | +0.35(+1.95%) |
| Oct 31, 2023 | 17.86 | 17.99 | 17.86 | 17.99 | 84,325 | -0.03(-0.17%) |
| Oct 30, 2023 | 17.46 | 18.02 | 17.46 | 18.02 | 3,934 | +0.54(+3.09%) |
| Oct 26, 2023 | 17.48 | 180 | -0.56(-3.10%) | |||
| Oct 25, 2023 | 18.04 | 18.04 | 17.78 | 18.04 | 1,941 | +0.16(+0.89%) |
| Oct 24, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 1,357 | -0.01(-0.06%) |
| Oct 23, 2023 | 17.89 | 18.16 | 17.89 | 17.89 | 1,997 | +0.03(+0.17%) |
| Oct 19, 2023 | 17.86 | 159 | -0.08(-0.45%) | |||
| Oct 17, 2023 | 17.94 | 120 | +0.53(+3.04%) | |||
| Oct 16, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 303 | +0.05(+0.29%) |
| Oct 12, 2023 | 17.36 | 214 | +0.18(+1.05%) | |||
| Oct 11, 2023 | 17.12 | 17.18 | 17.12 | 17.18 | 554 | -0.42(-2.39%) |
| Oct 10, 2023 | 17.93 | 17.93 | 17.60 | 17.60 | 1,631 | +0.05(+0.31%) |
| Oct 09, 2023 | 17.43 | 17.55 | 17.43 | 17.55 | 1,318 | -0.34(-1.93%) |
| Oct 06, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 1,258 | +0.41(+2.37%) |
| Oct 04, 2023 | 17.48 | 174 | +0.04(+0.20%) | |||
| Oct 02, 2023 | 17.44 | 134 | -1.03(-5.58%) | |||
| Sep 29, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 213 | -0.23(-1.23%) |
| Sep 28, 2023 | 18.46 | 18.70 | 18.46 | 18.70 | 1,014 | +0.84(+4.70%) |
| Sep 27, 2023 | 17.47 | 17.86 | 17.47 | 17.86 | 2,139 | -0.53(-2.88%) |
| Sep 26, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 381 | +0.28(+1.55%) |
| Sep 22, 2023 | 18.11 | 144 | -0.95(-4.98%) | |||
| Sep 20, 2023 | 19.06 | 95 | +0.92(+5.10%) | |||
| Sep 19, 2023 | 18.01 | 18.59 | 18.01 | 18.14 | 1,037 | +0.26(+1.43%) |
| Sep 18, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 530 | -0.34(-1.87%) |
| Sep 15, 2023 | 18.21 | 18.22 | 18.21 | 18.22 | 510 | -0.38(-2.04%) |
| Sep 14, 2023 | 18.46 | 18.80 | 18.46 | 18.60 | 920 | +0.70(+3.91%) |
| Sep 12, 2023 | 17.90 | 98 | -0.36(-1.97%) | |||
| Sep 11, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 2,006 | +0.47(+2.64%) |
| Sep 08, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 1,574 | -0.02(-0.11%) |
| Sep 07, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 755 | -0.34(-1.87%) |
| Sep 06, 2023 | 17.87 | 18.15 | 17.87 | 18.15 | 1,995 | -0.15(-0.82%) |
| Sep 05, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 539 | -0.34(-1.85%) |
| Aug 31, 2023 | 18.64 | 64 | +0.64(+3.58%) | |||
| Aug 29, 2023 | 18.00 | 90 | +0.13(+0.73%) | |||
| Aug 28, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 1,127 | -0.36(-1.97%) |
| Aug 25, 2023 | 18.23 | 18.23 | 17.66 | 18.23 | 3,618 | -0.39(-2.09%) |
| Aug 24, 2023 | 19.05 | 19.05 | 18.62 | 18.62 | 2,687 | +0.11(+0.59%) |
| Aug 23, 2023 | 18.48 | 18.88 | 18.48 | 18.51 | 2,521 | +0.08(+0.43%) |
| Aug 22, 2023 | 17.95 | 18.43 | 17.95 | 18.43 | 1,353 | -0.12(-0.62%) |
| Aug 21, 2023 | 18.05 | 18.55 | 18.05 | 18.55 | 2,080 | +0.04(+0.19%) |
| Aug 18, 2023 | 18.01 | 18.51 | 18.01 | 18.51 | 921 | +0.15(+0.82%) |
| Aug 17, 2023 | 18.96 | 18.96 | 18.36 | 18.36 | 1,249 | +0.08(+0.44%) |
| Aug 16, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 1,070 | -0.52(-2.74%) |
| Aug 15, 2023 | 18.66 | 18.80 | 18.47 | 18.80 | 1,107 | -0.93(-4.74%) |
| Aug 14, 2023 | 19.18 | 19.73 | 19.18 | 19.73 | 767 | -0.60(-2.95%) |
| Aug 10, 2023 | 20.33 | 133 | +1.13(+5.89%) | |||
| Aug 08, 2023 | 19.20 | 73 | -0.08(-0.41%) | |||
| Aug 04, 2023 | 19.28 | 50 | -0.17(-0.87%) | |||
| Aug 03, 2023 | 19.70 | 19.70 | 19.45 | 19.45 | 765 | +0.87(+4.68%) |
| Aug 02, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 2,382 | -0.62(-3.25%) |
| Aug 01, 2023 | 18.94 | 19.20 | 18.94 | 19.20 | 303 | -0.49(-2.47%) |
| Jul 31, 2023 | 19.11 | 19.69 | 19.11 | 19.69 | 376 | -0.10(-0.51%) |
| Jul 28, 2023 | 19.79 | 19.79 | 19.25 | 19.79 | 577 | -0.05(-0.25%) |
| Jul 27, 2023 | 20.10 | 20.10 | 19.84 | 19.84 | 997 | +0.05(+0.28%) |
| Jul 26, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 339 | -0.14(-0.68%) |
| Jul 24, 2023 | 19.92 | 95 | +0.21(+1.07%) | |||
| Jul 21, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 311 | +0.04(+0.20%) |
| Jul 20, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 923 | +0.31(+1.58%) |
| Jul 19, 2023 | 19.53 | 19.60 | 19.36 | 19.36 | 1,787 | +0.33(+1.76%) |
| Jul 18, 2023 | 19.31 | 19.52 | 19.03 | 19.03 | 1,585 | +0.61(+3.31%) |
| Jul 17, 2023 | 19.48 | 19.48 | 18.42 | 18.42 | 689 | -1.22(-6.21%) |
| Jul 14, 2023 | 19.64 | 19.64 | 19.37 | 19.64 | 1,458 | +0.58(+3.04%) |
| Jul 13, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 298 | -0.44(-2.26%) |
| Jul 12, 2023 | 19.50 | 19.72 | 19.50 | 19.50 | 537 | +0.72(+3.83%) |
| Jul 11, 2023 | 18.78 | 19.12 | 18.78 | 18.78 | 1,824 | +0.04(+0.21%) |
| Jul 10, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 581 | +0.11(+0.59%) |
| Jul 07, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 455 | -0.10(-0.53%) |
| Jul 06, 2023 | 19.05 | 19.05 | 18.73 | 18.73 | 529 | -0.14(-0.74%) |
| Jul 05, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 302 | +0.02(+0.11%) |
| Jul 03, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 1,574 | +0.23(+1.24%) |
| Jun 30, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 569 | +0.13(+0.70%) |
| Jun 28, 2023 | 18.49 | 250 | +0.21(+1.15%) | |||
| Jun 27, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 1,198 | +0.12(+0.66%) |
| Jun 26, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 175 | -0.19(-1.04%) |
| Jun 23, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 111 | -0.55(-2.91%) |
| Jun 22, 2023 | 18.89 | 18.90 | 18.89 | 18.90 | 699 | -0.20(-1.05%) |
| Jun 21, 2023 | 19.10 | 19.10 | 18.68 | 19.10 | 1,114 | +0.01(+0.05%) |
| Jun 20, 2023 | 18.91 | 19.10 | 18.91 | 19.09 | 16,802 | -0.01(-0.05%) |
| Jun 16, 2023 | 18.83 | 19.10 | 18.83 | 19.10 | 2,520 | +0.82(+4.49%) |
| Jun 15, 2023 | 18.59 | 18.59 | 18.28 | 18.28 | 706 | +0.38(+2.12%) |
| Jun 14, 2023 | 17.83 | 17.90 | 17.72 | 17.90 | 1,187 | +0.84(+4.92%) |
| Jun 13, 2023 | 17.30 | 17.30 | 17.06 | 17.06 | 657 | -0.04(-0.23%) |
| Jun 09, 2023 | 17.10 | 34 | +0.37(+2.21%) | |||
| Jun 08, 2023 | 16.89 | 16.91 | 16.73 | 16.73 | 1,436 | +0.13(+0.78%) |
| Jun 01, 2023 | 16.60 | 104 | -0.22(-1.30%) | |||
| May 26, 2023 | 16.82 | 114 | +0.06(+0.35%) | |||
| May 23, 2023 | 16.76 | 71 | -0.36(-2.10%) | |||
| May 19, 2023 | 17.12 | 78 | +0.78(+4.77%) | |||
| May 18, 2023 | 16.43 | 16.43 | 16.20 | 16.34 | 1,164 | +0.56(+3.55%) |
| May 17, 2023 | 15.99 | 16.04 | 15.78 | 15.78 | 1,361 | -0.56(-3.43%) |
| May 16, 2023 | 16.14 | 16.34 | 16.14 | 16.34 | 612 | +0.12(+0.76%) |
| May 12, 2023 | 16.22 | 94 | +0.05(+0.32%) | |||
| May 11, 2023 | 16.09 | 16.16 | 16.09 | 16.16 | 1,064 | -0.20(-1.19%) |
| May 10, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 570 | -0.15(-0.91%) |
| May 09, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 904 | +0.21(+1.30%) |
| May 04, 2023 | 16.30 | 189 | +0.17(+1.04%) | |||
| May 03, 2023 | 16.67 | 16.67 | 16.13 | 16.13 | 399 | +0.05(+0.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.