IGO Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	8.470	8.880	8.325	8.880	8.235	19,988,616
2023-12-14	7.920	8.400	7.800	8.370	7.762	9,583,529
2023-12-13	7.650	7.700	7.425	7.520	6.974	5,549,272
2023-12-12	8.110	8.110	7.645	7.710	7.150	6,504,552
2023-12-11	8.160	8.310	7.960	8.020	7.437	4,007,047
2023-12-08	8.120	8.310	8.015	8.180	7.586	5,981,820
2023-12-07	7.900	8.030	7.630	8.030	7.447	6,661,824
2023-12-06	7.450	7.950	7.450	7.820	7.252	7,898,091
2023-12-05	7.880	7.970	7.430	7.490	6.946	7,769,146
2023-12-04	8.530	8.550	8.010	8.030	7.447	6,745,376
2023-12-01	8.750	8.750	8.340	8.340	7.734	5,177,482
2023-11-30	8.570	8.620	8.385	8.580	7.957	12,302,316
2023-11-29	8.490	8.530	8.360	8.530	7.910	4,325,222
2023-11-28	8.360	8.590	8.320	8.420	7.808	5,125,786
2023-11-27	8.810	8.830	8.450	8.450	7.836	3,582,813
2023-11-24	8.840	8.900	8.720	8.740	8.105	4,104,650
2023-11-23	8.850	8.970	8.700	8.700	8.068	3,132,439
2023-11-22	9.090	9.150	8.870	8.940	8.290	4,751,880
2023-11-21	9.130	9.260	8.920	9.180	8.513	3,346,689
2023-11-20	9.040	9.080	8.760	8.970	8.318	3,231,281
2023-11-17	8.650	8.910	8.600	8.900	8.253	3,914,049
2023-11-16	9.340	9.370	8.800	8.850	8.207	3,686,670
2023-11-15	9.590	9.630	9.250	9.250	8.578	3,444,431
2023-11-14	8.950	9.110	8.840	8.970	8.318	3,654,303
2023-11-13	9.010	9.060	8.750	8.810	8.170	6,102,336
2023-11-10	9.180	9.240	8.970	8.970	8.318	3,614,480
2023-11-09	9.360	9.475	9.200	9.260	8.587	5,628,141
2023-11-08	9.460	9.515	9.310	9.360	8.680	4,648,095
2023-11-07	9.500	9.695	9.450	9.590	8.893	2,610,588
2023-11-06	9.760	9.810	9.620	9.650	8.949	3,434,621
2023-11-03	9.550	9.800	9.540	9.690	8.986	3,963,318
2023-11-02	9.410	9.580	9.185	9.350	8.671	5,228,992
2023-11-01	9.480	9.555	9.260	9.360	8.680	4,173,240
2023-10-31	9.680	9.865	9.335	9.510	8.819	8,846,019
2023-10-30	10.380	10.490	9.400	9.690	8.986	9,040,236
2023-10-27	10.790	10.915	10.600	10.650	9.876	5,278,389
2023-10-26	10.710	10.910	10.620	10.750	9.969	4,428,046
2023-10-25	11.000	11.170	10.815	10.850	10.062	2,014,961
2023-10-24	10.630	10.920	10.620	10.870	10.080	3,028,430
2023-10-23	10.950	10.990	10.580	10.580	9.811	5,659,626
2023-10-20	11.220	11.290	10.860	11.160	10.349	5,301,826
2023-10-19	11.320	11.440	11.200	11.400	10.572	4,429,998
2023-10-18	11.740	11.840	11.630	11.720	10.869	2,376,235
2023-10-17	11.740	11.770	11.580	11.690	10.841	3,558,660
2023-10-16	11.520	11.675	11.475	11.520	10.683	3,469,529
2023-10-13	11.450	11.800	11.440	11.620	10.776	4,197,353
2023-10-12	11.530	11.550	11.370	11.550	10.711	3,763,457
2023-10-11	11.620	11.650	11.320	11.460	10.627	3,737,274
2023-10-10	11.190	11.495	11.160	11.430	10.600	4,920,668
2023-10-09	11.200	11.275	10.970	11.040	10.238	2,514,280
2023-10-06	11.450	11.450	11.020	11.060	10.256	6,139,477
2023-10-05	11.890	11.980	11.500	11.570	10.729	3,360,308
2023-10-04	12.200	12.290	12.050	12.050	11.175	4,507,262
2023-10-03	12.470	12.600	12.340	12.370	11.471	3,849,744
2023-10-02	12.590	12.790	12.550	12.730	11.805	1,736,531
2023-09-29	12.570	12.740	12.550	12.660	11.740	3,970,928
2023-09-28	11.900	12.380	11.900	12.270	11.379	4,211,328
2023-09-27	11.900	12.150	11.880	12.050	11.175	3,679,891
2023-09-26	12.000	12.200	11.980	11.980	11.110	3,467,143
2023-09-25	12.200	12.200	11.940	12.030	11.156	2,535,708

← NewerPage 13 of 22 · 1,270 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.