IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.350 | 5.370 | 5.180 | 5.310 | 5.310 | 2,391,572 |
| 2026-10-16 | 5.510 | 5.590 | 5.370 | 5.440 | 5.440 | 6,000,724 |
| 2026-10-15 | 5.590 | 5.640 | 5.390 | 5.390 | 5.390 | 4,038,078 |
| 2026-10-14 | 5.590 | 5.730 | 5.550 | 5.700 | 5.700 | 4,664,561 |
| 2026-10-13 | 5.850 | 5.850 | 5.500 | 5.510 | 5.510 | 4,209,370 |
| 2026-10-12 | 6.140 | 6.210 | 5.850 | 5.890 | 5.890 | 2,633,407 |
| 2026-10-09 | 6.260 | 6.260 | 5.980 | 6.080 | 6.080 | 2,326,726 |
| 2026-10-08 | 6.400 | 6.420 | 6.150 | 6.200 | 6.200 | 4,962,450 |
| 2026-10-07 | 6.540 | 6.570 | 6.400 | 6.540 | 6.540 | 5,038,467 |
| 2026-10-06 | 6.440 | 6.600 | 6.420 | 6.520 | 6.520 | 2,454,319 |
| 2026-10-05 | 6.460 | 6.500 | 6.390 | 6.420 | 6.420 | 1,369,287 |
| 2026-10-02 | 6.400 | 6.530 | 6.330 | 6.450 | 6.450 | 4,830,394 |
| 2026-10-01 | 6.460 | 6.460 | 6.320 | 6.350 | 6.350 | 3,886,640 |
| 2026-09-30 | 6.580 | 6.670 | 6.480 | 6.500 | 6.500 | 2,367,578 |
| 2026-09-29 | 6.400 | 6.720 | 6.400 | 6.590 | 6.590 | 2,346,856 |
| 2026-09-28 | 6.660 | 6.690 | 6.420 | 6.420 | 6.420 | 2,433,638 |
| 2026-09-25 | 6.640 | 6.680 | 6.550 | 6.580 | 6.580 | 2,055,758 |
| 2026-09-24 | 6.750 | 6.830 | 6.670 | 6.700 | 6.700 | 1,990,298 |
| 2026-09-23 | 6.880 | 7.060 | 6.840 | 6.940 | 6.940 | 2,762,387 |
| 2026-09-22 | 6.880 | 7.000 | 6.790 | 6.790 | 6.790 | 2,384,401 |
| 2026-09-21 | 6.850 | 6.950 | 6.800 | 6.830 | 6.830 | 1,578,259 |
| 2026-09-18 | 7.170 | 7.240 | 6.870 | 6.880 | 6.880 | 6,413,543 |
| 2026-09-17 | 6.980 | 6.990 | 6.675 | 6.910 | 6.910 | 6,157,555 |
| 2026-09-16 | 7.160 | 7.180 | 6.955 | 7.030 | 7.030 | 5,477,845 |
| 2026-09-15 | 7.300 | 7.300 | 7.090 | 7.150 | 7.150 | 3,507,210 |
| 2026-09-14 | 7.610 | 7.620 | 7.320 | 7.320 | 7.320 | 3,368,141 |
| 2026-09-11 | 7.700 | 7.770 | 7.460 | 7.580 | 7.580 | 3,445,152 |
| 2026-09-10 | 7.960 | 8.045 | 7.710 | 7.930 | 7.930 | 3,253,911 |
| 2026-09-09 | 8.290 | 8.290 | 8.005 | 8.110 | 8.110 | 2,072,653 |
| 2026-09-08 | 8.240 | 8.290 | 8.170 | 8.170 | 8.120 | 3,641,967 |
| 2026-09-07 | 8.300 | 8.390 | 8.080 | 8.230 | 8.180 | 2,115,450 |
| 2026-09-04 | 8.350 | 8.430 | 7.970 | 8.300 | 8.249 | 3,534,260 |
| 2026-09-03 | 8.650 | 8.800 | 8.410 | 8.410 | 8.359 | 3,608,853 |
| 2026-09-02 | 8.370 | 8.490 | 8.130 | 8.320 | 8.269 | 2,769,663 |
| 2026-09-01 | 8.580 | 8.720 | 8.360 | 8.540 | 8.488 | 2,754,375 |
| 2026-08-31 | 8.360 | 8.770 | 8.360 | 8.690 | 8.637 | 3,166,575 |
| 2026-08-28 | 8.250 | 8.600 | 8.250 | 8.580 | 8.528 | 3,589,234 |
| 2026-08-27 | 8.030 | 8.540 | 8.010 | 8.290 | 8.239 | 1,913,355 |
| 2026-08-26 | 8.280 | 8.480 | 8.190 | 8.190 | 8.140 | 2,516,761 |
| 2026-08-25 | 8.490 | 8.560 | 8.320 | 8.340 | 8.289 | 3,117,650 |
| 2026-08-24 | 8.680 | 8.790 | 8.520 | 8.770 | 8.716 | 2,997,830 |
| 2026-08-21 | 8.120 | 8.400 | 8.010 | 8.360 | 8.309 | 2,623,637 |
| 2026-08-20 | 8.150 | 8.150 | 7.940 | 8.040 | 7.991 | 1,548,468 |
| 2026-08-19 | 7.790 | 8.120 | 7.780 | 7.900 | 7.852 | 3,527,503 |
| 2026-08-18 | 8.010 | 8.095 | 7.810 | 7.950 | 7.901 | 3,321,723 |
| 2026-08-17 | 7.870 | 8.290 | 7.850 | 8.150 | 8.100 | 2,501,774 |
| 2026-08-14 | 7.800 | 7.980 | 7.650 | 7.890 | 7.842 | 2,629,490 |
| 2026-08-13 | 8.000 | 8.040 | 7.790 | 7.880 | 7.832 | 2,301,690 |
| 2026-08-12 | 7.680 | 8.170 | 7.620 | 8.070 | 8.021 | 3,372,831 |
| 2026-08-11 | 7.740 | 8.050 | 7.740 | 7.800 | 7.752 | 3,134,450 |
| 2026-08-10 | 7.470 | 7.760 | 7.410 | 7.720 | 7.673 | 2,906,591 |
| 2026-08-07 | 7.290 | 7.500 | 7.260 | 7.450 | 7.404 | 2,341,956 |
| 2026-08-06 | 7.280 | 7.330 | 7.185 | 7.250 | 7.206 | 1,512,921 |
| 2026-08-05 | 7.250 | 7.320 | 7.150 | 7.200 | 7.156 | 2,972,119 |
| 2026-08-04 | 6.910 | 7.110 | 6.880 | 7.110 | 7.067 | 4,541,523 |
| 2026-08-03 | 6.730 | 7.065 | 6.710 | 6.920 | 6.878 | 1,623,949 |
| 2026-07-31 | 7.030 | 7.200 | 6.870 | 6.870 | 6.828 | 3,362,545 |
| 2026-07-30 | 6.940 | 6.940 | 6.650 | 6.760 | 6.719 | 2,938,330 |
| 2026-07-29 | 6.800 | 7.020 | 6.680 | 6.920 | 6.878 | 4,550,438 |
| 2026-07-28 | 6.790 | 7.070 | 6.720 | 6.990 | 6.947 | 6,390,727 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0500 AUD |
| 2024-09-11 | 0.2600 AUD |
| 2024-03-12 | 0.1100 AUD |
| 2023-09-13 | 0.6000 AUD |
| 2023-03-16 | 0.1400 AUD |
| 2022-09-15 | 0.0500 AUD |
| 2022-03-03 | 0.0500 AUD |
| 2021-09-07 | 0.1000 AUD |
| 2020-09-10 | 0.0495 AUD |
| 2020-02-13 | 0.0594 AUD |
| 2019-09-12 | 0.0792 AUD |
| 2019-02-14 | 0.0198 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.