IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	14.230	14.360	14.090	14.170	12.446	1,914,238
2023-01-06	13.590	14.030	13.530	14.010	12.305	3,480,625
2023-01-05	13.630	13.640	13.220	13.440	11.804	2,948,605
2023-01-04	13.280	13.560	13.160	13.550	11.901	2,979,899
2023-01-03	13.530	13.550	13.015	13.190	11.585	1,983,115
2022-12-30	13.300	13.670	13.280	13.460	11.822	1,885,504
2022-12-29	13.160	13.420	13.040	13.420	11.787	3,109,967
2022-12-28	13.600	13.600	13.240	13.380	11.752	3,580,663
2022-12-23	13.650	13.820	13.570	13.790	12.112	1,673,205
2022-12-22	14.200	14.290	13.730	13.920	12.226	5,364,051
2022-12-21	14.020	14.125	13.910	13.980	12.279	2,597,153
2022-12-20	13.980	14.090	13.800	13.850	12.165	3,503,052
2022-12-19	14.000	14.340	13.930	14.070	12.358	4,212,733
2022-12-16	14.210	14.385	13.845	13.920	12.226	7,881,075
2022-12-15	14.650	14.710	14.020	14.320	12.577	5,129,986
2022-12-14	15.000	15.160	14.850	14.970	13.148	3,199,171
2022-12-13	14.800	14.970	14.720	14.900	13.087	4,446,835
2022-12-12	14.550	14.825	14.530	14.650	12.867	4,292,063
2022-12-09	14.950	15.050	14.595	15.040	13.210	4,382,841
2022-12-08	15.700	15.700	14.740	14.890	13.078	4,473,333
2022-12-07	15.690	15.740	15.160	15.530	13.640	5,005,412
2022-12-06	14.970	15.460	14.700	15.420	13.543	4,791,908
2022-12-05	16.220	16.380	15.440	15.540	13.649	6,657,057
2022-12-02	16.050	16.595	15.980	16.340	14.351	5,722,093
2022-12-01	15.550	16.050	15.320	16.010	14.062	6,584,069
2022-11-30	14.830	15.400	14.750	15.400	13.526	80,716,611
2022-11-29	14.490	14.710	14.240	14.710	12.920	6,721,959
2022-11-28	14.750	14.940	14.420	14.490	12.727	5,424,103
2022-11-25	15.740	15.920	14.820	15.050	13.218	5,257,334
2022-11-24	16.060	16.230	15.785	15.800	13.877	2,857,506
2022-11-23	16.160	16.350	15.925	15.950	14.009	2,536,458
2022-11-22	15.550	16.080	15.475	16.060	14.106	3,385,178
2022-11-21	15.900	15.900	15.460	15.510	13.622	4,117,158
2022-11-18	15.680	15.800	15.350	15.510	13.622	4,338,558
2022-11-17	15.880	16.080	15.730	15.860	13.930	4,063,873
2022-11-16	15.420	16.150	15.420	15.970	14.027	5,791,397
2022-11-15	16.400	16.400	15.150	15.360	13.491	6,169,016
2022-11-14	17.050	17.270	16.580	16.580	14.562	4,700,670
2022-11-11	17.320	17.320	16.490	16.570	14.553	5,710,603
2022-11-10	15.650	16.345	15.600	16.250	14.272	3,994,194
2022-11-09	15.940	16.290	15.900	16.120	14.158	3,855,182
2022-11-08	15.510	15.890	15.440	15.670	13.763	4,079,081
2022-11-07	15.480	15.480	15.170	15.290	13.429	3,068,430
2022-11-04	14.700	15.020	14.550	14.960	13.139	5,069,980
2022-11-03	14.650	14.870	14.420	14.660	12.876	4,320,585
2022-11-02	15.490	15.760	15.010	15.110	13.271	5,926,320
2022-11-01	14.830	15.340	14.680	15.340	13.473	5,250,804
2022-10-31	15.570	15.830	15.150	15.290	13.429	18,156,790
2022-10-28	16.080	16.370	15.380	15.530	13.640	5,111,553
2022-10-27	16.640	16.790	16.190	16.310	14.325	4,570,894
2022-10-26	16.200	16.520	16.100	16.440	14.439	4,757,371
2022-10-25	16.170	16.555	15.870	15.910	13.974	5,599,144
2022-10-24	16.300	16.695	16.090	16.090	14.132	3,961,840
2022-10-21	15.600	15.940	15.545	15.820	13.895	3,738,290
2022-10-20	16.000	16.250	15.460	15.570	13.675	4,039,593
2022-10-19	15.470	16.220	15.430	16.160	14.193	5,651,339
2022-10-18	15.450	15.815	15.010	15.370	13.500	5,713,597
2022-10-17	14.750	15.120	14.460	15.070	13.236	12,085,951
2022-10-14	15.840	15.970	15.155	15.320	13.456	5,010,255
2022-10-13	15.500	15.800	15.110	15.380	13.508	4,710,522

← NewerPage 17 of 22 · 1,266 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.