IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.530 | 6.580 | 6.490 | 6.490 | 6.107 | 2,399,488 |
| 2024-06-11 | 6.810 | 6.830 | 6.540 | 6.540 | 6.154 | 3,447,723 |
| 2024-06-07 | 6.870 | 6.950 | 6.865 | 6.870 | 6.465 | 1,386,209 |
| 2024-06-06 | 6.900 | 6.915 | 6.800 | 6.860 | 6.456 | 2,049,695 |
| 2024-06-05 | 7.000 | 7.010 | 6.780 | 6.820 | 6.418 | 3,440,946 |
| 2024-06-04 | 7.100 | 7.130 | 6.975 | 7.050 | 6.634 | 3,246,722 |
| 2024-06-03 | 7.020 | 7.240 | 6.965 | 7.140 | 6.719 | 3,405,121 |
| 2024-05-31 | 7.060 | 7.100 | 6.930 | 6.990 | 6.578 | 4,760,420 |
| 2024-05-30 | 7.230 | 7.250 | 6.960 | 6.980 | 6.568 | 4,622,448 |
| 2024-05-29 | 7.240 | 7.450 | 7.220 | 7.300 | 6.870 | 2,777,661 |
| 2024-05-28 | 7.370 | 7.370 | 7.230 | 7.270 | 6.841 | 3,034,079 |
| 2024-05-27 | 7.420 | 7.440 | 7.240 | 7.250 | 6.823 | 1,839,592 |
| 2024-05-24 | 7.500 | 7.520 | 7.350 | 7.360 | 6.926 | 2,775,101 |
| 2024-05-23 | 7.610 | 7.670 | 7.460 | 7.610 | 7.161 | 4,769,304 |
| 2024-05-22 | 7.870 | 7.920 | 7.620 | 7.690 | 7.237 | 5,023,357 |
| 2024-05-21 | 8.000 | 8.060 | 7.850 | 7.950 | 7.481 | 3,890,343 |
| 2024-05-20 | 8.020 | 8.140 | 7.850 | 8.040 | 7.566 | 4,555,754 |
| 2024-05-17 | 7.720 | 7.890 | 7.710 | 7.840 | 7.378 | 2,210,110 |
| 2024-05-16 | 7.650 | 7.770 | 7.460 | 7.770 | 7.312 | 3,504,682 |
| 2024-05-15 | 7.730 | 7.830 | 7.610 | 7.620 | 7.171 | 1,558,048 |
| 2024-05-14 | 7.720 | 7.800 | 7.600 | 7.600 | 7.152 | 2,412,563 |
| 2024-05-13 | 7.830 | 7.880 | 7.630 | 7.660 | 7.208 | 2,999,640 |
| 2024-05-10 | 8.030 | 8.180 | 7.810 | 7.920 | 7.453 | 3,819,514 |
| 2024-05-09 | 7.830 | 7.960 | 7.750 | 7.940 | 7.472 | 2,925,433 |
| 2024-05-08 | 7.840 | 8.010 | 7.810 | 7.870 | 7.406 | 3,410,319 |
| 2024-05-07 | 8.010 | 8.030 | 7.820 | 7.860 | 7.397 | 2,986,138 |
| 2024-05-06 | 7.940 | 7.980 | 7.850 | 7.940 | 7.472 | 2,452,135 |
| 2024-05-03 | 7.860 | 8.020 | 7.840 | 7.920 | 7.453 | 3,641,068 |
| 2024-05-02 | 7.760 | 7.820 | 7.540 | 7.780 | 7.321 | 3,895,302 |
| 2024-05-01 | 7.540 | 7.810 | 7.460 | 7.800 | 7.340 | 3,310,496 |
| 2024-04-30 | 7.640 | 8.080 | 7.610 | 7.910 | 7.444 | 8,517,266 |
| 2024-04-29 | 7.170 | 7.370 | 7.150 | 7.370 | 6.935 | 3,036,668 |
| 2024-04-26 | 7.150 | 7.190 | 7.050 | 7.110 | 6.691 | 1,725,541 |
| 2024-04-24 | 7.190 | 7.270 | 7.000 | 7.270 | 6.841 | 3,408,787 |
| 2024-04-23 | 7.400 | 7.430 | 7.160 | 7.160 | 6.738 | 2,815,715 |
| 2024-04-22 | 7.250 | 7.400 | 7.180 | 7.230 | 6.804 | 2,532,174 |
| 2024-04-19 | 7.210 | 7.270 | 7.010 | 7.070 | 6.653 | 3,334,039 |
| 2024-04-18 | 7.340 | 7.445 | 7.280 | 7.280 | 6.851 | 2,935,342 |
| 2024-04-17 | 7.280 | 7.380 | 7.240 | 7.290 | 6.860 | 1,917,697 |
| 2024-04-16 | 7.540 | 7.550 | 7.240 | 7.240 | 6.813 | 5,508,446 |
| 2024-04-15 | 7.410 | 7.680 | 7.400 | 7.680 | 7.227 | 5,224,003 |
| 2024-04-12 | 7.560 | 7.690 | 7.440 | 7.500 | 7.058 | 2,733,194 |
| 2024-04-11 | 7.280 | 7.630 | 7.280 | 7.520 | 7.077 | 3,578,169 |
| 2024-04-10 | 7.690 | 7.710 | 7.480 | 7.500 | 7.058 | 2,934,749 |
| 2024-04-09 | 7.450 | 7.620 | 7.410 | 7.620 | 7.171 | 3,820,822 |
| 2024-04-08 | 7.300 | 7.380 | 7.150 | 7.310 | 6.879 | 2,612,645 |
| 2024-04-05 | 7.180 | 7.350 | 7.150 | 7.230 | 6.804 | 2,540,765 |
| 2024-04-04 | 7.230 | 7.440 | 7.230 | 7.290 | 6.860 | 4,648,227 |
| 2024-04-03 | 7.040 | 7.120 | 6.960 | 7.120 | 6.700 | 3,312,876 |
| 2024-04-02 | 7.030 | 7.220 | 6.955 | 7.120 | 6.700 | 2,907,692 |
| 2024-03-28 | 7.050 | 7.070 | 6.920 | 7.070 | 6.653 | 15,800,211 |
| 2024-03-27 | 6.950 | 7.050 | 6.860 | 6.900 | 6.493 | 2,685,802 |
| 2024-03-26 | 7.100 | 7.160 | 6.960 | 6.970 | 6.559 | 3,282,187 |
| 2024-03-25 | 7.190 | 7.270 | 7.110 | 7.120 | 6.700 | 3,016,214 |
| 2024-03-22 | 7.320 | 7.380 | 7.180 | 7.200 | 6.776 | 4,393,903 |
| 2024-03-21 | 7.770 | 7.770 | 7.150 | 7.330 | 6.898 | 8,663,413 |
| 2024-03-20 | 7.650 | 7.850 | 7.545 | 7.580 | 7.133 | 4,242,017 |
| 2024-03-19 | 7.650 | 7.795 | 7.625 | 7.750 | 7.293 | 2,888,594 |
| 2024-03-18 | 7.440 | 7.675 | 7.440 | 7.640 | 7.190 | 4,151,870 |
| 2024-03-15 | 7.600 | 7.660 | 7.350 | 7.390 | 6.954 | 16,596,011 |
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.