IGO Ltd historical data

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

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

← NewerPage 4 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.