IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	15.440	15.660	15.360	15.450	13.724	1,941,861
2023-06-30	15.100	15.280	14.980	15.200	13.502	2,637,109
2023-06-29	15.020	15.040	14.850	15.020	13.342	1,704,233
2023-06-28	15.060	15.230	14.990	15.080	13.396	2,671,478
2023-06-27	14.800	15.060	14.770	14.850	13.191	2,058,896
2023-06-26	14.990	15.030	14.650	14.670	13.031	2,088,016
2023-06-23	14.970	15.175	14.950	15.060	13.378	1,811,560
2023-06-22	15.380	15.390	15.060	15.110	13.422	1,549,854
2023-06-21	14.860	15.235	14.860	15.090	13.404	1,835,231
2023-06-20	15.000	15.275	14.950	15.230	13.529	1,333,324
2023-06-19	15.000	15.000	14.800	14.900	13.236	2,176,451
2023-06-16	14.810	15.130	14.790	15.090	13.404	4,266,209
2023-06-15	15.140	15.170	14.610	14.740	13.094	2,337,382
2023-06-14	15.300	15.800	15.090	15.140	13.449	3,519,684
2023-06-13	14.410	14.790	14.170	14.700	13.058	2,921,369
2023-06-09	14.480	14.650	14.350	14.580	12.951	3,145,521
2023-06-08	14.370	14.425	14.150	14.220	12.632	1,619,100
2023-06-07	14.580	14.640	14.360	14.360	12.756	1,728,357
2023-06-06	14.200	14.630	14.200	14.360	12.756	3,476,741
2023-06-05	14.410	14.570	14.325	14.420	12.809	1,468,538
2023-06-02	13.920	14.165	13.920	14.090	12.516	2,041,718
2023-06-01	14.290	14.290	13.710	13.750	12.214	2,506,724
2023-05-31	14.350	14.500	14.230	14.260	12.667	9,927,533
2023-05-30	14.660	14.675	14.475	14.580	12.951	1,698,968
2023-05-29	14.490	14.660	14.440	14.440	12.827	2,106,102
2023-05-26	14.280	14.440	14.220	14.250	12.658	1,974,563
2023-05-25	14.310	14.455	14.200	14.200	12.614	2,796,591
2023-05-24	14.700	14.830	14.550	14.550	12.925	1,525,562
2023-05-23	14.640	14.850	14.570	14.730	13.085	2,776,432
2023-05-22	14.920	14.980	14.715	14.880	13.218	2,061,275
2023-05-19	15.070	15.220	14.950	15.010	13.333	3,005,600
2023-05-18	14.950	15.050	14.810	14.860	13.200	2,049,096
2023-05-17	14.730	14.850	14.550	14.680	13.040	3,478,301
2023-05-16	14.810	14.920	14.540	14.850	13.191	2,726,915
2023-05-15	14.750	14.750	14.510	14.670	13.031	1,958,104
2023-05-12	14.490	14.810	14.450	14.750	13.102	2,106,606
2023-05-11	14.500	15.000	14.470	14.690	13.049	4,051,449
2023-05-10	14.590	14.680	14.460	14.480	12.863	3,113,871
2023-05-09	15.050	15.150	14.630	14.630	12.996	5,588,972
2023-05-08	14.650	15.050	14.650	14.890	13.227	3,861,322
2023-05-05	14.000	14.380	13.930	14.380	12.774	2,652,193
2023-05-04	13.850	13.990	13.810	13.930	12.374	3,456,538
2023-05-03	13.420	13.800	13.340	13.800	12.259	2,030,494
2023-05-02	13.530	13.840	13.460	13.520	12.010	4,673,663
2023-05-01	13.750	13.990	13.580	13.580	12.063	2,681,296
2023-04-28	13.800	13.810	13.100	13.750	12.214	4,447,294
2023-04-27	13.430	13.580	13.310	13.480	11.974	3,513,426
2023-04-26	13.700	13.730	13.285	13.400	11.903	5,199,961
2023-04-24	13.890	13.995	13.720	13.970	12.410	4,137,297
2023-04-21	13.610	13.865	13.550	13.830	12.285	3,387,722
2023-04-20	14.230	14.280	13.890	13.890	12.339	3,706,582
2023-04-19	13.910	14.520	13.910	14.450	12.836	2,958,977
2023-04-18	13.690	13.960	13.520	13.900	12.347	3,863,738
2023-04-17	13.300	13.580	13.210	13.540	12.028	2,343,435
2023-04-14	12.800	13.535	12.800	13.430	11.930	3,422,977
2023-04-13	12.710	12.760	12.615	12.750	11.326	2,899,609
2023-04-12	12.740	12.740	12.430	12.580	11.175	2,768,112
2023-04-11	12.420	12.650	12.300	12.550	11.148	3,007,394
2023-04-06	12.300	12.400	12.100	12.240	10.873	2,460,680
2023-04-05	12.470	12.490	12.290	12.400	11.015	3,033,880

← NewerPage 15 of 22 · 1,271 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.