IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.790 | 7.070 | 6.720 | 6.990 | 6.947 | 6,390,727 |
| 2026-07-27 | 6.780 | 6.880 | 6.670 | 6.750 | 6.709 | 2,167,573 |
| 2026-07-24 | 6.830 | 6.850 | 6.525 | 6.560 | 6.520 | 1,827,772 |
| 2026-07-23 | 6.840 | 7.050 | 6.830 | 6.910 | 6.868 | 3,044,373 |
| 2026-07-22 | 6.550 | 6.740 | 6.550 | 6.700 | 6.659 | 2,566,327 |
| 2026-07-21 | 6.650 | 6.680 | 6.390 | 6.510 | 6.470 | 2,838,750 |
| 2026-07-20 | 6.700 | 6.775 | 6.545 | 6.600 | 6.560 | 2,524,739 |
| 2026-07-17 | 6.650 | 6.785 | 6.530 | 6.650 | 6.609 | 4,448,517 |
| 2026-07-16 | 6.960 | 6.980 | 6.770 | 6.880 | 6.838 | 2,010,561 |
| 2026-07-15 | 6.770 | 7.030 | 6.750 | 7.000 | 6.957 | 3,840,622 |
| 2026-07-14 | 6.690 | 6.750 | 6.590 | 6.740 | 6.699 | 2,990,081 |
| 2026-07-13 | 6.880 | 6.930 | 6.540 | 6.690 | 6.649 | 4,694,604 |
| 2026-07-10 | 6.820 | 7.080 | 6.790 | 6.890 | 6.848 | 4,328,748 |
| 2026-07-09 | 7.000 | 7.060 | 6.670 | 6.780 | 6.739 | 5,180,946 |
| 2026-07-08 | 7.180 | 7.240 | 6.840 | 6.950 | 6.908 | 3,191,090 |
| 2026-07-07 | 7.440 | 7.440 | 7.130 | 7.210 | 7.166 | 2,666,141 |
| 2026-07-06 | 7.500 | 7.580 | 7.340 | 7.440 | 7.395 | 1,703,056 |
| 2026-07-03 | 7.390 | 7.600 | 7.300 | 7.510 | 7.464 | 4,518,983 |
| 2026-07-02 | 7.520 | 7.580 | 7.350 | 7.420 | 7.375 | 3,940,543 |
| 2026-07-01 | 7.450 | 7.600 | 7.230 | 7.400 | 7.355 | 5,974,501 |
| 2026-06-30 | 7.310 | 7.475 | 7.010 | 7.370 | 7.325 | 5,150,424 |
| 2026-06-29 | 7.400 | 7.500 | 7.200 | 7.320 | 7.275 | 3,023,954 |
| 2026-06-26 | 7.560 | 7.735 | 7.310 | 7.310 | 7.265 | 4,355,152 |
| 2026-06-25 | 7.730 | 7.795 | 7.510 | 7.640 | 7.593 | 3,941,144 |
| 2026-06-24 | 7.470 | 7.930 | 7.295 | 7.930 | 7.882 | 6,752,367 |
| 2026-06-23 | 7.960 | 7.970 | 7.470 | 7.520 | 7.474 | 4,227,302 |
| 2026-06-22 | 8.150 | 8.170 | 7.740 | 7.940 | 7.891 | 3,879,497 |
| 2026-06-19 | 8.380 | 8.430 | 8.070 | 8.170 | 8.120 | 4,356,024 |
| 2026-06-18 | 9.050 | 9.050 | 8.640 | 8.640 | 8.587 | 3,878,215 |
| 2026-06-17 | 8.610 | 9.060 | 8.610 | 8.940 | 8.885 | 3,051,060 |
| 2026-06-16 | 8.930 | 8.980 | 8.660 | 8.770 | 8.716 | 2,134,037 |
| 2026-06-15 | 9.030 | 9.240 | 8.900 | 9.000 | 8.945 | 4,187,763 |
| 2026-06-12 | 8.850 | 9.050 | 8.780 | 8.860 | 8.806 | 4,147,766 |
| 2026-06-11 | 8.330 | 8.530 | 8.060 | 8.530 | 8.478 | 5,004,768 |
| 2026-06-10 | 8.890 | 8.890 | 8.330 | 8.440 | 8.388 | 3,438,379 |
| 2026-06-09 | 8.780 | 9.000 | 8.550 | 8.980 | 8.925 | 3,473,162 |
| 2026-06-05 | 9.220 | 9.220 | 8.780 | 8.980 | 8.925 | 2,300,796 |
| 2026-06-04 | 9.460 | 9.475 | 9.180 | 9.260 | 9.203 | 3,686,485 |
| 2026-06-03 | 9.700 | 9.730 | 9.460 | 9.570 | 9.511 | 2,981,451 |
| 2026-06-02 | 9.660 | 9.780 | 9.370 | 9.550 | 9.492 | 5,839,633 |
| 2026-06-01 | 9.540 | 10.050 | 9.460 | 10.030 | 9.969 | 3,082,210 |
| 2026-05-29 | 9.380 | 9.600 | 9.320 | 9.580 | 9.521 | 4,673,605 |
| 2026-05-28 | 9.340 | 9.440 | 9.100 | 9.250 | 9.193 | 2,792,817 |
| 2026-05-27 | 9.510 | 9.710 | 9.210 | 9.250 | 9.193 | 4,411,365 |
| 2026-05-26 | 9.100 | 9.550 | 9.040 | 9.470 | 9.412 | 2,933,753 |
| 2026-05-25 | 9.220 | 9.280 | 9.090 | 9.220 | 9.164 | 2,274,406 |
| 2026-05-22 | 9.120 | 9.270 | 9.050 | 9.210 | 9.154 | 6,011,188 |
| 2026-05-21 | 8.620 | 9.230 | 8.545 | 9.070 | 9.015 | 6,781,040 |
| 2026-05-20 | 8.220 | 8.510 | 8.170 | 8.440 | 8.388 | 4,204,991 |
| 2026-05-19 | 8.340 | 8.400 | 8.000 | 8.250 | 8.200 | 4,154,597 |
| 2026-05-18 | 8.440 | 8.575 | 8.320 | 8.360 | 8.309 | 3,004,383 |
| 2026-05-15 | 8.590 | 8.660 | 8.355 | 8.510 | 8.458 | 4,843,890 |
| 2026-05-14 | 8.950 | 9.080 | 8.690 | 8.760 | 8.706 | 2,626,108 |
| 2026-05-13 | 8.700 | 9.160 | 8.550 | 9.010 | 8.955 | 4,103,796 |
| 2026-05-12 | 8.550 | 8.900 | 8.540 | 8.800 | 8.746 | 3,773,784 |
| 2026-05-11 | 8.300 | 8.545 | 8.260 | 8.430 | 8.378 | 2,203,134 |
| 2026-05-08 | 8.290 | 8.680 | 8.210 | 8.340 | 8.289 | 6,220,862 |
| 2026-05-07 | 8.210 | 8.470 | 8.190 | 8.440 | 8.388 | 3,803,352 |
| 2026-05-06 | 7.700 | 8.100 | 7.600 | 8.080 | 8.031 | 4,507,683 |
| 2026-05-05 | 7.550 | 7.640 | 7.500 | 7.580 | 7.534 | 1,223,078 |
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.