IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8.630 | 8.925 | 8.460 | 8.480 | 8.428 | 4,925,301 |
| 2026-02-04 | 8.720 | 8.890 | 8.670 | 8.760 | 8.706 | 2,921,638 |
| 2026-02-03 | 8.530 | 8.560 | 8.335 | 8.520 | 8.468 | 5,050,440 |
| 2026-02-02 | 8.170 | 8.490 | 8.100 | 8.430 | 8.378 | 5,175,958 |
| 2026-01-30 | 8.600 | 8.860 | 8.125 | 8.320 | 8.269 | 7,797,564 |
| 2026-01-29 | 9.120 | 9.130 | 8.320 | 8.570 | 8.518 | 5,621,460 |
| 2026-01-28 | 9.440 | 9.490 | 8.995 | 9.100 | 9.044 | 5,089,085 |
| 2026-01-27 | 9.390 | 9.500 | 9.190 | 9.370 | 9.313 | 3,600,943 |
| 2026-01-23 | 9.270 | 9.380 | 9.080 | 9.310 | 9.253 | 3,084,755 |
| 2026-01-22 | 9.120 | 9.300 | 9.100 | 9.290 | 9.233 | 2,276,784 |
| 2026-01-21 | 9.060 | 9.250 | 8.960 | 9.210 | 9.154 | 5,831,720 |
| 2026-01-20 | 8.790 | 9.010 | 8.590 | 8.990 | 8.935 | 5,494,522 |
| 2026-01-19 | 9.150 | 9.150 | 8.670 | 8.910 | 8.856 | 3,764,404 |
| 2026-01-16 | 9.250 | 9.360 | 8.830 | 8.880 | 8.826 | 4,463,536 |
| 2026-01-15 | 9.250 | 9.395 | 9.110 | 9.160 | 9.104 | 2,983,932 |
| 2026-01-14 | 9.290 | 9.350 | 9.015 | 9.120 | 9.064 | 3,283,593 |
| 2026-01-13 | 8.960 | 9.170 | 8.835 | 9.150 | 9.094 | 5,269,299 |
| 2026-01-12 | 8.720 | 8.945 | 8.670 | 8.910 | 8.856 | 3,608,554 |
| 2026-01-09 | 8.700 | 8.805 | 8.595 | 8.650 | 8.597 | 2,376,559 |
| 2026-01-08 | 8.850 | 8.950 | 8.710 | 8.750 | 8.697 | 3,176,502 |
| 2026-01-07 | 8.780 | 8.850 | 8.455 | 8.770 | 8.716 | 3,620,558 |
| 2026-01-06 | 8.460 | 8.795 | 8.390 | 8.730 | 8.677 | 3,607,670 |
| 2026-01-05 | 8.300 | 8.450 | 8.270 | 8.310 | 8.259 | 1,893,983 |
| 2026-01-02 | 8.190 | 8.355 | 8.170 | 8.210 | 8.160 | 2,084,198 |
| 2025-12-31 | 8.080 | 8.220 | 7.970 | 8.200 | 8.150 | 2,141,586 |
| 2025-12-30 | 7.810 | 8.090 | 7.690 | 8.030 | 7.981 | 3,207,830 |
| 2025-12-29 | 8.150 | 8.270 | 7.940 | 8.040 | 7.991 | 2,503,549 |
| 2025-12-24 | 7.880 | 8.110 | 7.880 | 8.100 | 8.050 | 1,384,580 |
| 2025-12-23 | 7.820 | 7.950 | 7.660 | 7.920 | 7.872 | 2,305,212 |
| 2025-12-22 | 7.770 | 8.020 | 7.770 | 7.880 | 7.832 | 2,807,936 |
| 2025-12-19 | 7.700 | 7.820 | 7.380 | 7.680 | 7.633 | 9,168,223 |
| 2025-12-18 | 7.540 | 7.650 | 7.410 | 7.590 | 7.544 | 6,782,056 |
| 2025-12-17 | 7.160 | 7.740 | 7.150 | 7.630 | 7.583 | 6,100,551 |
| 2025-12-16 | 6.980 | 7.120 | 6.810 | 6.840 | 6.798 | 4,392,736 |
| 2025-12-15 | 7.100 | 7.125 | 6.850 | 6.940 | 6.898 | 2,613,744 |
| 2025-12-12 | 7.120 | 7.180 | 6.975 | 7.120 | 7.076 | 1,943,666 |
| 2025-12-11 | 6.960 | 7.100 | 6.855 | 6.980 | 6.937 | 4,903,742 |
| 2025-12-10 | 7.100 | 7.240 | 7.025 | 7.100 | 7.057 | 2,133,471 |
| 2025-12-09 | 6.950 | 7.160 | 6.910 | 7.050 | 7.007 | 3,060,953 |
| 2025-12-08 | 6.920 | 7.170 | 6.920 | 7.010 | 6.967 | 3,756,056 |
| 2025-12-05 | 6.620 | 7.040 | 6.430 | 6.930 | 6.888 | 3,656,678 |
| 2025-12-04 | 6.700 | 6.780 | 6.390 | 6.470 | 6.430 | 4,173,054 |
| 2025-12-03 | 6.600 | 6.840 | 6.550 | 6.710 | 6.669 | 2,973,956 |
| 2025-12-02 | 6.600 | 6.750 | 6.490 | 6.630 | 6.589 | 1,818,708 |
| 2025-12-01 | 6.810 | 6.970 | 6.640 | 6.660 | 6.619 | 2,885,536 |
| 2025-11-28 | 6.680 | 6.830 | 6.650 | 6.770 | 6.729 | 2,289,174 |
| 2025-11-27 | 6.750 | 6.880 | 6.575 | 6.650 | 6.609 | 2,208,276 |
| 2025-11-26 | 6.540 | 6.780 | 6.510 | 6.730 | 6.689 | 4,110,860 |
| 2025-11-25 | 6.360 | 6.420 | 6.260 | 6.380 | 6.341 | 2,196,863 |
| 2025-11-24 | 6.520 | 6.610 | 6.230 | 6.250 | 6.212 | 5,270,800 |
| 2025-11-21 | 6.700 | 6.710 | 6.400 | 6.470 | 6.430 | 8,384,187 |
| 2025-11-20 | 6.900 | 7.090 | 6.840 | 6.920 | 6.878 | 6,136,592 |
| 2025-11-19 | 6.900 | 6.940 | 6.485 | 6.650 | 6.609 | 4,912,085 |
| 2025-11-18 | 7.010 | 7.350 | 6.580 | 6.680 | 6.639 | 10,452,635 |
| 2025-11-17 | 6.630 | 6.790 | 6.435 | 6.790 | 6.748 | 4,312,927 |
| 2025-11-14 | 6.540 | 6.940 | 6.510 | 6.730 | 6.689 | 6,470,627 |
| 2025-11-13 | 6.000 | 6.830 | 5.900 | 6.720 | 6.679 | 12,771,710 |
| 2025-11-12 | 5.810 | 5.965 | 5.670 | 5.830 | 5.794 | 7,220,267 |
| 2025-11-11 | 5.410 | 5.680 | 5.365 | 5.630 | 5.596 | 4,290,991 |
| 2025-11-10 | 5.245 | 5.390 | 5.210 | 5.340 | 5.307 | 2,528,032 |
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.