IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	12.760	12.800	12.390	12.660	11.246	2,466,122
2023-03-31	12.740	12.830	12.615	12.770	11.344	3,179,565
2023-03-30	12.650	12.880	12.550	12.590	11.184	2,611,036
2023-03-29	12.540	12.880	12.500	12.690	11.273	2,078,063
2023-03-28	12.320	13.070	12.280	12.790	11.361	5,999,661
2023-03-27	11.960	12.330	11.910	11.980	10.642	1,521,691
2023-03-24	11.730	12.100	11.730	11.960	10.624	2,659,257
2023-03-23	12.160	12.160	11.640	11.840	10.517	2,533,469
2023-03-22	12.130	12.410	12.040	12.040	10.695	2,581,237
2023-03-21	11.880	12.170	11.840	12.000	10.660	1,849,222
2023-03-20	12.180	12.320	11.770	11.770	10.455	2,706,603
2023-03-17	12.110	12.380	12.100	12.200	10.837	5,049,371
2023-03-16	11.910	12.150	11.850	12.110	10.757	3,500,775
2023-03-15	12.410	12.570	12.230	12.440	10.926	4,203,733
2023-03-14	12.500	12.555	12.240	12.310	10.812	4,856,372
2023-03-13	12.780	12.910	12.450	12.720	11.172	2,088,845
2023-03-10	13.500	13.500	12.745	12.810	11.251	5,274,442
2023-03-09	13.500	13.820	13.420	13.810	12.129	2,544,449
2023-03-08	13.400	13.640	13.230	13.430	11.796	2,840,474
2023-03-07	13.630	13.810	13.320	13.750	12.077	3,977,119
2023-03-06	14.100	14.130	13.690	13.800	12.121	2,987,376
2023-03-03	13.860	14.020	13.750	13.870	12.182	4,371,212
2023-03-02	13.360	13.920	13.280	13.920	12.226	3,722,677
2023-03-01	13.000	13.635	12.970	13.570	11.919	3,706,648
2023-02-28	13.200	13.300	12.930	13.130	11.532	6,552,671
2023-02-27	13.210	13.210	12.765	12.910	11.339	4,132,526
2023-02-24	13.320	13.560	13.200	13.450	11.813	3,527,766
2023-02-23	13.150	13.400	13.080	13.300	11.681	1,945,459
2023-02-22	13.110	13.300	13.040	13.240	11.629	2,010,350
2023-02-21	13.180	13.720	13.120	13.420	11.787	2,711,141
2023-02-20	13.500	13.550	13.070	13.240	11.629	4,162,447
2023-02-17	14.250	14.250	13.340	13.540	11.892	6,351,262
2023-02-16	14.010	14.260	13.920	14.050	12.340	2,978,583
2023-02-15	14.730	14.730	14.010	14.120	12.402	2,770,972
2023-02-14	14.550	14.670	14.370	14.410	12.656	2,553,973
2023-02-13	14.500	14.610	14.490	14.510	12.744	3,012,174
2023-02-10	14.590	14.830	14.490	14.530	12.762	3,102,012
2023-02-09	14.590	14.680	14.410	14.640	12.858	3,452,224
2023-02-08	14.600	14.760	14.570	14.730	12.937	3,383,538
2023-02-07	14.420	14.575	14.360	14.450	12.691	2,271,691
2023-02-06	14.600	14.670	14.440	14.440	12.683	2,495,085
2023-02-03	14.500	14.750	14.280	14.640	12.858	4,994,091
2023-02-02	14.850	14.880	14.375	14.570	12.797	3,727,428
2023-02-01	14.650	14.880	14.480	14.710	12.920	5,325,355
2023-01-31	16.050	16.100	14.355	14.570	12.797	8,336,860
2023-01-30	15.620	15.840	15.550	15.680	13.772	2,637,740
2023-01-27	16.340	16.460	15.610	15.810	13.886	4,123,230
2023-01-25	15.730	15.980	15.470	15.890	13.956	3,224,788
2023-01-24	15.610	15.925	15.470	15.840	13.912	4,450,439
2023-01-23	14.990	15.230	14.920	15.160	13.315	4,221,746
2023-01-20	14.470	14.710	14.320	14.710	12.920	5,792,477
2023-01-19	14.340	14.380	14.090	14.340	12.595	2,885,883
2023-01-18	14.720	14.790	13.980	14.210	12.481	6,374,354
2023-01-17	14.550	14.690	14.310	14.620	12.841	4,239,264
2023-01-16	14.700	14.790	14.570	14.750	12.955	1,993,223
2023-01-13	15.010	15.100	14.660	14.660	12.876	2,767,996
2023-01-12	14.850	15.070	14.600	14.940	13.122	3,350,444
2023-01-11	14.440	14.670	14.370	14.630	12.850	3,522,054
2023-01-10	14.350	14.350	13.910	13.910	12.217	2,566,922
2023-01-09	14.230	14.360	14.090	14.170	12.446	1,914,238

← NewerPage 16 of 22 · 1,265 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.