IGO Ltd historical data

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

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

← NewerPage 3 of 22 · 1,269 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.