IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.710 | 7.720 | 7.520 | 7.640 | 7.593 | 2,082,607 |
| 2026-05-01 | 7.590 | 7.730 | 7.530 | 7.680 | 7.633 | 3,243,296 |
| 2026-04-30 | 7.520 | 7.640 | 7.320 | 7.430 | 7.385 | 4,603,830 |
| 2026-04-29 | 7.320 | 7.570 | 7.320 | 7.570 | 7.524 | 2,818,699 |
| 2026-04-28 | 7.370 | 7.590 | 7.360 | 7.490 | 7.444 | 7,730,357 |
| 2026-04-27 | 6.980 | 7.450 | 6.960 | 7.320 | 7.275 | 8,075,299 |
| 2026-04-24 | 7.700 | 7.800 | 6.950 | 7.010 | 6.967 | 19,850,565 |
| 2026-04-23 | 8.970 | 9.070 | 8.450 | 8.540 | 8.488 | 2,343,783 |
| 2026-04-22 | 8.800 | 8.905 | 8.620 | 8.870 | 8.816 | 2,785,057 |
| 2026-04-21 | 8.970 | 9.100 | 8.780 | 8.890 | 8.836 | 2,353,811 |
| 2026-04-20 | 9.020 | 9.160 | 8.810 | 8.940 | 8.885 | 3,284,305 |
| 2026-04-17 | 9.020 | 9.430 | 9.000 | 9.250 | 9.193 | 6,925,106 |
| 2026-04-16 | 8.170 | 8.730 | 8.120 | 8.730 | 8.677 | 2,749,156 |
| 2026-04-15 | 8.370 | 8.460 | 8.260 | 8.380 | 8.329 | 2,812,029 |
| 2026-04-14 | 8.500 | 8.500 | 8.270 | 8.280 | 8.229 | 2,299,825 |
| 2026-04-13 | 8.130 | 8.230 | 7.920 | 8.210 | 8.160 | 2,664,692 |
| 2026-04-10 | 8.380 | 8.380 | 8.060 | 8.150 | 8.100 | 1,608,487 |
| 2026-04-09 | 8.220 | 8.240 | 8.070 | 8.140 | 8.090 | 2,843,486 |
| 2026-04-08 | 8.350 | 8.450 | 8.140 | 8.280 | 8.229 | 3,135,224 |
| 2026-04-07 | 8.240 | 8.350 | 8.090 | 8.210 | 8.160 | 1,968,685 |
| 2026-04-02 | 8.140 | 8.190 | 7.840 | 7.950 | 7.901 | 3,029,233 |
| 2026-04-01 | 8.100 | 8.230 | 8.030 | 8.160 | 8.110 | 2,664,629 |
| 2026-03-31 | 7.970 | 8.090 | 7.720 | 7.850 | 7.802 | 3,515,645 |
| 2026-03-30 | 7.690 | 8.220 | 7.650 | 8.090 | 8.041 | 3,747,969 |
| 2026-03-27 | 7.560 | 7.980 | 7.400 | 7.930 | 7.882 | 2,670,836 |
| 2026-03-26 | 7.800 | 7.830 | 7.530 | 7.630 | 7.583 | 3,410,810 |
| 2026-03-25 | 7.470 | 7.860 | 7.420 | 7.830 | 7.782 | 3,373,382 |
| 2026-03-24 | 7.190 | 7.375 | 7.020 | 7.320 | 7.275 | 3,042,558 |
| 2026-03-23 | 6.700 | 6.940 | 6.520 | 6.910 | 6.868 | 4,303,391 |
| 2026-03-20 | 6.910 | 6.990 | 6.750 | 6.810 | 6.768 | 7,424,270 |
| 2026-03-19 | 7.130 | 7.180 | 6.940 | 7.010 | 6.967 | 3,353,002 |
| 2026-03-18 | 7.300 | 7.380 | 7.250 | 7.360 | 7.315 | 1,756,793 |
| 2026-03-17 | 7.420 | 7.460 | 7.110 | 7.290 | 7.245 | 1,873,409 |
| 2026-03-16 | 7.500 | 7.540 | 7.270 | 7.360 | 7.315 | 1,583,070 |
| 2026-03-13 | 7.490 | 7.850 | 7.350 | 7.690 | 7.643 | 2,818,461 |
| 2026-03-12 | 7.810 | 7.870 | 7.500 | 7.550 | 7.504 | 3,498,374 |
| 2026-03-11 | 7.720 | 7.990 | 7.650 | 7.940 | 7.891 | 3,494,565 |
| 2026-03-10 | 7.730 | 7.790 | 7.570 | 7.680 | 7.633 | 2,962,523 |
| 2026-03-09 | 7.360 | 7.440 | 7.180 | 7.440 | 7.395 | 2,774,304 |
| 2026-03-06 | 7.600 | 7.820 | 7.510 | 7.750 | 7.703 | 2,326,357 |
| 2026-03-05 | 7.870 | 7.955 | 7.720 | 7.890 | 7.842 | 5,423,646 |
| 2026-03-04 | 7.650 | 7.905 | 7.610 | 7.740 | 7.693 | 5,800,591 |
| 2026-03-03 | 8.420 | 8.480 | 7.750 | 7.800 | 7.752 | 5,070,301 |
| 2026-03-02 | 8.470 | 8.730 | 8.300 | 8.300 | 8.249 | 3,389,330 |
| 2026-02-27 | 8.800 | 8.900 | 8.440 | 8.620 | 8.567 | 5,192,038 |
| 2026-02-26 | 8.920 | 9.230 | 8.820 | 8.930 | 8.875 | 5,216,450 |
| 2026-02-25 | 8.460 | 8.775 | 8.435 | 8.720 | 8.667 | 3,824,653 |
| 2026-02-24 | 8.060 | 8.390 | 7.940 | 8.350 | 8.299 | 3,957,210 |
| 2026-02-23 | 7.930 | 8.140 | 7.930 | 8.040 | 7.991 | 1,804,982 |
| 2026-02-20 | 7.870 | 8.050 | 7.840 | 7.900 | 7.852 | 3,064,265 |
| 2026-02-19 | 8.280 | 8.310 | 7.820 | 7.900 | 7.852 | 4,190,826 |
| 2026-02-18 | 8.140 | 8.330 | 7.980 | 8.300 | 8.249 | 4,677,993 |
| 2026-02-17 | 8.380 | 8.380 | 8.070 | 8.150 | 8.100 | 2,481,226 |
| 2026-02-16 | 8.420 | 8.420 | 8.080 | 8.270 | 8.219 | 2,333,827 |
| 2026-02-13 | 8.400 | 8.510 | 8.225 | 8.380 | 8.329 | 2,690,122 |
| 2026-02-12 | 8.710 | 8.780 | 8.570 | 8.710 | 8.657 | 2,001,869 |
| 2026-02-11 | 8.350 | 8.700 | 8.290 | 8.680 | 8.627 | 2,280,456 |
| 2026-02-10 | 8.400 | 8.535 | 8.315 | 8.380 | 8.329 | 4,970,299 |
| 2026-02-09 | 8.380 | 8.460 | 8.210 | 8.230 | 8.180 | 4,824,074 |
| 2026-02-06 | 8.320 | 8.370 | 7.875 | 8.110 | 8.060 | 6,449,000 |
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.