IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.590 | 7.850 | 7.580 | 7.790 | 7.331 | 5,749,818 |
| 2024-03-13 | 7.740 | 7.800 | 7.450 | 7.550 | 7.105 | 4,920,625 |
| 2024-03-12 | 7.570 | 7.750 | 7.560 | 7.730 | 7.274 | 4,803,752 |
| 2024-03-11 | 7.760 | 7.830 | 7.520 | 7.560 | 7.011 | 2,855,096 |
| 2024-03-08 | 7.800 | 7.880 | 7.680 | 7.820 | 7.252 | 4,283,071 |
| 2024-03-07 | 7.670 | 7.840 | 7.530 | 7.750 | 7.187 | 5,790,675 |
| 2024-03-06 | 7.460 | 7.730 | 7.280 | 7.620 | 7.066 | 8,560,429 |
| 2024-03-05 | 7.840 | 7.880 | 7.615 | 7.730 | 7.168 | 8,106,992 |
| 2024-03-04 | 8.260 | 8.470 | 8.040 | 8.160 | 7.567 | 10,601,062 |
| 2024-03-01 | 8.230 | 8.430 | 7.950 | 8.300 | 7.697 | 14,252,926 |
| 2024-02-29 | 7.970 | 8.130 | 7.825 | 7.940 | 7.363 | 99,069,905 |
| 2024-02-28 | 7.850 | 8.200 | 7.830 | 8.140 | 7.549 | 8,131,140 |
| 2024-02-27 | 7.530 | 7.720 | 7.420 | 7.600 | 7.048 | 5,849,403 |
| 2024-02-26 | 7.290 | 7.510 | 7.100 | 7.510 | 6.964 | 6,314,155 |
| 2024-02-23 | 7.270 | 7.320 | 7.000 | 7.230 | 6.705 | 4,814,140 |
| 2024-02-22 | 7.250 | 7.380 | 7.070 | 7.320 | 6.788 | 6,388,709 |
| 2024-02-21 | 6.900 | 7.200 | 6.810 | 7.060 | 6.547 | 6,587,114 |
| 2024-02-20 | 7.210 | 7.250 | 6.910 | 6.980 | 6.473 | 6,384,081 |
| 2024-02-19 | 7.630 | 7.910 | 7.180 | 7.250 | 6.723 | 5,951,307 |
| 2024-02-16 | 7.100 | 7.490 | 7.045 | 7.490 | 6.946 | 8,405,836 |
| 2024-02-15 | 6.960 | 7.040 | 6.790 | 6.890 | 6.389 | 4,382,665 |
| 2024-02-14 | 6.840 | 6.975 | 6.800 | 6.950 | 6.445 | 4,139,307 |
| 2024-02-13 | 7.150 | 7.210 | 6.850 | 6.960 | 6.454 | 4,001,042 |
| 2024-02-12 | 7.180 | 7.195 | 6.875 | 6.910 | 6.408 | 3,337,464 |
| 2024-02-09 | 7.220 | 7.250 | 7.060 | 7.150 | 6.631 | 3,050,687 |
| 2024-02-08 | 7.080 | 7.280 | 7.020 | 7.210 | 6.686 | 3,512,440 |
| 2024-02-07 | 6.900 | 7.170 | 6.885 | 7.050 | 6.538 | 5,070,420 |
| 2024-02-06 | 6.810 | 6.870 | 6.750 | 6.780 | 6.287 | 5,194,586 |
| 2024-02-05 | 7.180 | 7.210 | 6.890 | 6.890 | 6.389 | 4,262,506 |
| 2024-02-02 | 7.140 | 7.330 | 7.060 | 7.290 | 6.760 | 5,779,737 |
| 2024-02-01 | 7.390 | 7.490 | 7.125 | 7.240 | 6.714 | 7,668,960 |
| 2024-01-31 | 7.100 | 7.950 | 7.030 | 7.560 | 7.011 | 10,106,644 |
| 2024-01-30 | 7.600 | 7.730 | 7.410 | 7.730 | 7.168 | 3,824,079 |
| 2024-01-29 | 7.450 | 7.750 | 7.190 | 7.600 | 7.048 | 6,514,330 |
| 2024-01-25 | 7.500 | 7.560 | 7.405 | 7.470 | 6.927 | 3,756,471 |
| 2024-01-24 | 7.430 | 7.560 | 7.330 | 7.450 | 6.909 | 3,585,405 |
| 2024-01-23 | 7.200 | 7.325 | 7.100 | 7.210 | 6.686 | 7,019,651 |
| 2024-01-22 | 7.190 | 7.230 | 6.760 | 7.020 | 6.510 | 6,979,148 |
| 2024-01-19 | 7.240 | 7.360 | 7.110 | 7.200 | 6.677 | 4,876,356 |
| 2024-01-18 | 7.260 | 7.310 | 7.105 | 7.130 | 6.612 | 7,315,167 |
| 2024-01-17 | 7.410 | 7.550 | 7.360 | 7.460 | 6.918 | 5,025,935 |
| 2024-01-16 | 7.550 | 7.630 | 7.370 | 7.450 | 6.909 | 6,480,585 |
| 2024-01-15 | 8.030 | 8.085 | 7.780 | 7.860 | 7.289 | 795,398 |
| 2024-01-12 | 7.950 | 8.150 | 7.940 | 8.060 | 7.474 | 5,579,920 |
| 2024-01-11 | 7.720 | 8.010 | 7.680 | 7.950 | 7.372 | 4,759,447 |
| 2024-01-10 | 8.210 | 8.400 | 7.770 | 7.770 | 7.206 | 6,573,304 |
| 2024-01-09 | 8.660 | 8.725 | 8.450 | 8.450 | 7.836 | 2,213,442 |
| 2024-01-08 | 8.530 | 8.610 | 8.420 | 8.530 | 7.910 | 2,613,619 |
| 2024-01-05 | 8.630 | 8.760 | 8.600 | 8.600 | 7.975 | 1,849,404 |
| 2024-01-04 | 8.790 | 8.800 | 8.650 | 8.690 | 8.059 | 3,957,692 |
| 2024-01-03 | 8.990 | 9.030 | 8.850 | 8.850 | 8.207 | 2,459,717 |
| 2024-01-02 | 8.950 | 9.130 | 8.940 | 9.100 | 8.439 | 1,744,504 |
| 2023-12-29 | 9.160 | 9.220 | 9.050 | 9.050 | 8.393 | 2,233,138 |
| 2023-12-28 | 9.170 | 9.250 | 9.100 | 9.160 | 8.495 | 1,624,280 |
| 2023-12-27 | 9.090 | 9.180 | 9.020 | 9.050 | 8.393 | 2,736,658 |
| 2023-12-22 | 9.060 | 9.190 | 8.925 | 8.980 | 8.328 | 5,074,701 |
| 2023-12-21 | 9.040 | 9.050 | 8.830 | 9.010 | 8.355 | 6,167,017 |
| 2023-12-20 | 9.120 | 9.210 | 8.900 | 9.080 | 8.420 | 5,650,891 |
| 2023-12-19 | 8.850 | 8.980 | 8.775 | 8.880 | 8.235 | 7,018,942 |
| 2023-12-18 | 8.790 | 8.890 | 8.660 | 8.870 | 8.226 | 4,811,348 |
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.