IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	11.790	12.320	11.690	12.280	11.388	6,989,860
2023-09-21	12.210	12.420	12.070	12.120	11.239	5,341,567
2023-09-20	12.870	13.040	12.590	12.640	11.722	5,699,884
2023-09-19	13.160	13.250	13.000	13.060	12.111	2,426,776
2023-09-18	13.290	13.410	13.040	13.150	12.195	2,324,728
2023-09-15	13.460	13.490	13.310	13.310	12.343	5,472,406
2023-09-14	13.200	13.450	13.175	13.240	12.278	4,562,205
2023-09-13	13.450	13.550	13.120	13.170	12.213	4,918,354
2023-09-12	14.150	14.270	14.000	14.250	12.658	2,858,043
2023-09-11	14.270	14.290	13.925	14.040	12.472	4,363,581
2023-09-08	14.460	14.590	14.080	14.310	12.712	3,437,519
2023-09-07	14.670	14.690	14.430	14.560	12.934	3,600,013
2023-09-06	14.600	14.900	14.520	14.770	13.120	3,522,201
2023-09-05	14.140	14.720	14.110	14.610	12.978	3,161,594
2023-09-04	13.970	14.320	13.930	14.270	12.676	3,295,648
2023-09-01	13.680	13.900	13.650	13.840	12.294	3,749,050
2023-08-31	13.770	13.980	13.670	13.920	12.365	6,851,208
2023-08-30	13.380	13.440	13.100	13.200	11.726	2,051,978
2023-08-29	13.130	13.200	12.990	13.130	11.663	2,405,774
2023-08-28	13.190	13.190	12.780	12.910	11.468	1,753,410
2023-08-25	12.680	12.970	12.660	12.960	11.512	2,523,301
2023-08-24	12.980	13.080	12.850	12.880	11.441	3,517,418
2023-08-23	12.710	12.985	12.690	12.840	11.406	1,448,319
2023-08-22	12.450	12.835	12.450	12.770	11.344	3,189,380
2023-08-21	12.290	12.565	12.270	12.480	11.086	2,451,742
2023-08-18	12.450	12.500	12.300	12.350	10.971	2,934,723
2023-08-17	12.440	12.460	12.090	12.330	10.953	3,330,864
2023-08-16	12.620	12.735	12.520	12.580	11.175	2,361,593
2023-08-15	12.960	12.990	12.860	12.860	11.424	1,992,355
2023-08-14	12.880	13.095	12.850	12.910	11.468	3,464,800
2023-08-11	13.110	13.190	13.060	13.130	11.663	5,415,298
2023-08-10	13.360	13.430	13.220	13.300	11.814	2,536,256
2023-08-09	13.180	13.360	13.120	13.310	11.823	4,685,989
2023-08-08	13.610	13.730	13.290	13.290	11.806	5,167,337
2023-08-07	13.850	13.910	13.680	13.760	12.223	1,362,454
2023-08-04	13.890	13.940	13.680	13.800	12.259	6,421,197
2023-08-03	13.640	13.910	13.620	13.810	12.267	3,087,987
2023-08-02	14.030	14.210	13.990	13.990	12.427	3,485,479
2023-08-01	14.100	14.360	14.020	14.240	12.649	3,926,074
2023-07-31	13.850	14.200	13.650	13.800	12.259	4,777,609
2023-07-28	14.180	14.495	14.050	14.470	12.854	1,983,017
2023-07-27	14.260	14.515	14.215	14.360	12.756	4,455,590
2023-07-26	14.300	14.560	14.280	14.390	12.783	3,745,703
2023-07-25	14.210	14.470	14.010	14.230	12.641	3,630,241
2023-07-24	14.470	14.510	13.970	14.000	12.436	3,446,139
2023-07-21	14.680	14.890	14.550	14.590	12.960	3,633,847
2023-07-20	14.650	15.000	14.650	14.920	13.253	2,025,498
2023-07-19	14.790	14.850	14.530	14.770	13.120	3,969,105
2023-07-18	15.000	15.150	14.460	14.820	13.165	6,696,532
2023-07-17	15.400	15.440	14.780	15.400	13.680	8,695,643
2023-07-14	15.960	16.120	15.820	16.120	14.319	1,918,303
2023-07-13	15.750	15.860	15.630	15.820	14.053	2,308,885
2023-07-12	15.690	15.740	15.360	15.400	13.680	1,610,117
2023-07-11	15.490	15.530	15.370	15.460	13.733	1,493,828
2023-07-10	15.400	15.415	15.175	15.180	13.484	1,676,916
2023-07-07	15.180	15.230	14.990	15.060	13.378	2,244,078
2023-07-06	15.320	15.720	15.320	15.520	13.786	2,660,841
2023-07-05	15.600	15.650	15.440	15.520	13.786	1,429,712
2023-07-04	15.540	15.800	15.515	15.630	13.884	2,040,561
2023-07-03	15.440	15.660	15.360	15.450	13.724	1,941,861

← NewerPage 14 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.