IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.030 | 5.240 | 5.020 | 5.070 | 4.771 | 4,075,775 |
| 2024-09-03 | 5.370 | 5.420 | 5.150 | 5.160 | 4.856 | 5,000,707 |
| 2024-09-02 | 5.380 | 5.490 | 5.360 | 5.410 | 5.091 | 2,401,084 |
| 2024-08-30 | 5.460 | 5.600 | 5.420 | 5.550 | 5.223 | 5,243,684 |
| 2024-08-29 | 5.380 | 5.620 | 5.250 | 5.320 | 5.006 | 7,489,261 |
| 2024-08-28 | 5.280 | 5.300 | 5.110 | 5.250 | 4.940 | 4,058,631 |
| 2024-08-27 | 5.260 | 5.390 | 5.260 | 5.310 | 4.997 | 1,881,741 |
| 2024-08-26 | 5.310 | 5.370 | 5.270 | 5.270 | 4.959 | 1,948,066 |
| 2024-08-23 | 5.200 | 5.260 | 5.130 | 5.220 | 4.912 | 2,809,026 |
| 2024-08-22 | 5.260 | 5.370 | 5.190 | 5.300 | 4.988 | 2,183,804 |
| 2024-08-21 | 4.960 | 5.360 | 4.960 | 5.280 | 4.969 | 3,708,789 |
| 2024-08-20 | 5.070 | 5.130 | 4.970 | 5.030 | 4.733 | 3,478,180 |
| 2024-08-19 | 5.050 | 5.080 | 4.940 | 4.980 | 4.686 | 2,152,931 |
| 2024-08-16 | 5.140 | 5.160 | 5.000 | 5.080 | 4.781 | 5,875,159 |
| 2024-08-15 | 5.020 | 5.110 | 4.930 | 4.970 | 4.677 | 5,965,315 |
| 2024-08-14 | 5.100 | 5.280 | 4.990 | 5.030 | 4.733 | 4,483,284 |
| 2024-08-13 | 5.090 | 5.110 | 4.980 | 5.040 | 4.743 | 3,676,205 |
| 2024-08-12 | 5.160 | 5.190 | 5.095 | 5.150 | 4.846 | 2,013,416 |
| 2024-08-09 | 5.160 | 5.190 | 5.090 | 5.160 | 4.856 | 2,565,493 |
| 2024-08-08 | 5.160 | 5.170 | 5.040 | 5.090 | 4.790 | 3,322,334 |
| 2024-08-07 | 5.000 | 5.220 | 4.985 | 5.220 | 4.912 | 6,299,504 |
| 2024-08-06 | 5.000 | 5.200 | 4.980 | 4.980 | 4.686 | 3,879,432 |
| 2024-08-05 | 5.080 | 5.190 | 5.030 | 5.030 | 4.733 | 4,999,262 |
| 2024-08-02 | 5.400 | 5.450 | 5.330 | 5.330 | 5.016 | 4,655,418 |
| 2024-08-01 | 5.590 | 5.690 | 5.485 | 5.580 | 5.251 | 5,423,170 |
| 2024-07-31 | 5.300 | 5.610 | 5.270 | 5.550 | 5.223 | 6,663,112 |
| 2024-07-30 | 5.750 | 5.880 | 5.330 | 5.400 | 5.082 | 7,939,185 |
| 2024-07-29 | 5.760 | 5.760 | 5.625 | 5.670 | 5.336 | 2,503,302 |
| 2024-07-26 | 5.650 | 5.845 | 5.620 | 5.720 | 5.383 | 7,686,187 |
| 2024-07-25 | 5.500 | 5.560 | 5.440 | 5.560 | 5.232 | 3,681,723 |
| 2024-07-24 | 5.560 | 5.650 | 5.480 | 5.540 | 5.213 | 4,575,139 |
| 2024-07-23 | 5.760 | 5.800 | 5.630 | 5.630 | 5.298 | 3,919,838 |
| 2024-07-22 | 5.810 | 5.850 | 5.650 | 5.730 | 5.392 | 3,264,953 |
| 2024-07-19 | 5.750 | 5.960 | 5.660 | 5.910 | 5.562 | 4,370,343 |
| 2024-07-18 | 5.900 | 5.930 | 5.820 | 5.870 | 5.524 | 2,747,282 |
| 2024-07-17 | 6.000 | 6.050 | 5.830 | 5.830 | 5.486 | 3,782,300 |
| 2024-07-16 | 5.990 | 6.020 | 5.860 | 5.960 | 5.609 | 2,017,609 |
| 2024-07-15 | 6.120 | 6.120 | 6.000 | 6.000 | 5.646 | 2,628,859 |
| 2024-07-12 | 5.950 | 6.140 | 5.910 | 6.070 | 5.712 | 2,929,522 |
| 2024-07-11 | 5.880 | 5.920 | 5.770 | 5.920 | 5.571 | 3,669,834 |
| 2024-07-10 | 5.620 | 5.800 | 5.560 | 5.750 | 5.411 | 2,736,169 |
| 2024-07-09 | 5.750 | 5.845 | 5.710 | 5.800 | 5.458 | 2,424,964 |
| 2024-07-08 | 5.960 | 5.970 | 5.670 | 5.700 | 5.364 | 2,841,502 |
| 2024-07-05 | 5.870 | 6.015 | 5.840 | 5.930 | 5.580 | 2,867,785 |
| 2024-07-04 | 5.870 | 5.950 | 5.805 | 5.890 | 5.543 | 3,364,464 |
| 2024-07-03 | 5.680 | 5.775 | 5.630 | 5.700 | 5.364 | 2,264,065 |
| 2024-07-02 | 5.800 | 5.830 | 5.510 | 5.630 | 5.298 | 4,198,317 |
| 2024-07-01 | 5.670 | 5.870 | 5.630 | 5.850 | 5.505 | 3,791,469 |
| 2024-06-28 | 5.760 | 5.840 | 5.640 | 5.640 | 5.307 | 4,603,562 |
| 2024-06-27 | 5.920 | 5.980 | 5.840 | 5.870 | 5.524 | 4,030,581 |
| 2024-06-26 | 5.720 | 5.990 | 5.620 | 5.910 | 5.562 | 6,867,009 |
| 2024-06-25 | 5.700 | 5.740 | 5.610 | 5.740 | 5.402 | 3,469,554 |
| 2024-06-24 | 5.630 | 5.770 | 5.620 | 5.690 | 5.355 | 5,462,121 |
| 2024-06-21 | 5.750 | 5.780 | 5.430 | 5.580 | 5.251 | 11,381,279 |
| 2024-06-20 | 6.000 | 6.070 | 5.860 | 5.860 | 5.515 | 4,040,923 |
| 2024-06-19 | 6.060 | 6.070 | 5.920 | 5.990 | 5.637 | 2,572,174 |
| 2024-06-18 | 6.010 | 6.060 | 5.940 | 6.050 | 5.693 | 4,274,975 |
| 2024-06-17 | 6.010 | 6.050 | 5.940 | 5.980 | 5.627 | 2,910,554 |
| 2024-06-14 | 6.260 | 6.270 | 6.040 | 6.040 | 5.684 | 4,614,587 |
| 2024-06-13 | 6.430 | 6.470 | 6.260 | 6.260 | 5.891 | 3,614,302 |
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.