IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.960 | 5.010 | 4.890 | 4.990 | 4.960 | 2,196,048 |
| 2025-11-06 | 5.120 | 5.120 | 4.935 | 4.960 | 4.930 | 3,552,053 |
| 2025-11-05 | 5.040 | 5.070 | 4.870 | 5.060 | 5.029 | 3,347,517 |
| 2025-11-04 | 5.180 | 5.280 | 5.155 | 5.190 | 5.158 | 1,612,825 |
| 2025-11-03 | 5.410 | 5.490 | 5.190 | 5.220 | 5.188 | 3,703,507 |
| 2025-10-31 | 5.490 | 5.590 | 5.300 | 5.370 | 5.337 | 8,221,206 |
| 2025-10-30 | 5.410 | 5.640 | 5.210 | 5.530 | 5.496 | 8,146,799 |
| 2025-10-29 | 5.430 | 5.510 | 5.370 | 5.450 | 5.417 | 2,406,227 |
| 2025-10-28 | 5.610 | 5.630 | 5.220 | 5.370 | 5.337 | 4,651,982 |
| 2025-10-27 | 5.800 | 5.830 | 5.640 | 5.670 | 5.635 | 3,211,192 |
| 2025-10-24 | 5.450 | 5.930 | 5.450 | 5.820 | 5.784 | 6,559,043 |
| 2025-10-23 | 5.250 | 5.400 | 5.190 | 5.390 | 5.357 | 3,303,354 |
| 2025-10-22 | 5.180 | 5.240 | 5.170 | 5.210 | 5.178 | 2,227,181 |
| 2025-10-21 | 5.370 | 5.440 | 5.280 | 5.280 | 5.248 | 2,293,868 |
| 2025-10-20 | 5.250 | 5.310 | 5.205 | 5.280 | 5.248 | 2,794,805 |
| 2025-10-17 | 5.260 | 5.320 | 5.120 | 5.320 | 5.287 | 4,051,218 |
| 2025-10-16 | 5.310 | 5.410 | 5.290 | 5.360 | 5.327 | 2,475,586 |
| 2025-10-15 | 5.400 | 5.420 | 5.310 | 5.400 | 5.367 | 4,599,710 |
| 2025-10-14 | 5.490 | 5.610 | 5.280 | 5.310 | 5.278 | 4,642,914 |
| 2025-10-13 | 5.220 | 5.335 | 5.190 | 5.250 | 5.218 | 2,988,283 |
| 2025-10-10 | 5.490 | 5.620 | 5.350 | 5.360 | 5.327 | 3,983,789 |
| 2025-10-09 | 5.550 | 5.550 | 5.405 | 5.500 | 5.466 | 3,058,956 |
| 2025-10-08 | 5.250 | 5.380 | 5.250 | 5.370 | 5.337 | 2,998,748 |
| 2025-10-07 | 5.290 | 5.380 | 5.220 | 5.320 | 5.287 | 3,789,676 |
| 2025-10-06 | 5.250 | 5.290 | 5.150 | 5.210 | 5.178 | 2,443,469 |
| 2025-10-03 | 5.200 | 5.290 | 5.180 | 5.200 | 5.168 | 2,809,515 |
| 2025-10-02 | 5.110 | 5.280 | 5.040 | 5.210 | 5.178 | 5,451,659 |
| 2025-10-01 | 5.080 | 5.095 | 4.870 | 4.970 | 4.940 | 4,892,919 |
| 2025-09-30 | 5.160 | 5.230 | 5.080 | 5.180 | 5.148 | 3,723,045 |
| 2025-09-29 | 5.100 | 5.205 | 5.020 | 5.090 | 5.059 | 3,317,286 |
| 2025-09-26 | 5.120 | 5.210 | 5.070 | 5.110 | 5.079 | 4,958,563 |
| 2025-09-25 | 4.960 | 5.150 | 4.960 | 5.140 | 5.109 | 4,376,007 |
| 2025-09-24 | 5.010 | 5.030 | 4.910 | 5.020 | 4.989 | 3,647,114 |
| 2025-09-23 | 4.900 | 5.000 | 4.840 | 4.950 | 4.920 | 2,736,138 |
| 2025-09-22 | 4.940 | 4.990 | 4.810 | 4.880 | 4.850 | 3,414,535 |
| 2025-09-19 | 4.710 | 4.950 | 4.670 | 4.870 | 4.840 | 11,517,338 |
| 2025-09-18 | 4.710 | 4.880 | 4.700 | 4.800 | 4.771 | 2,982,459 |
| 2025-09-17 | 4.630 | 4.800 | 4.620 | 4.790 | 4.761 | 3,451,833 |
| 2025-09-16 | 4.710 | 4.810 | 4.645 | 4.700 | 4.671 | 6,104,769 |
| 2025-09-15 | 4.350 | 4.650 | 4.280 | 4.630 | 4.602 | 3,821,587 |
| 2025-09-12 | 4.340 | 4.350 | 4.180 | 4.340 | 4.313 | 2,940,520 |
| 2025-09-11 | 4.100 | 4.260 | 4.100 | 4.230 | 4.204 | 8,844,501 |
| 2025-09-10 | 4.320 | 4.320 | 4.100 | 4.120 | 4.095 | 8,775,528 |
| 2025-09-09 | 4.890 | 4.940 | 4.770 | 4.790 | 4.761 | 3,974,683 |
| 2025-09-08 | 4.880 | 5.020 | 4.870 | 4.930 | 4.900 | 3,425,010 |
| 2025-09-05 | 4.780 | 4.895 | 4.725 | 4.850 | 4.820 | 7,012,815 |
| 2025-09-04 | 4.860 | 4.940 | 4.730 | 4.770 | 4.741 | 5,059,361 |
| 2025-09-03 | 4.900 | 4.905 | 4.730 | 4.780 | 4.751 | 4,344,708 |
| 2025-09-02 | 5.090 | 5.115 | 4.930 | 4.970 | 4.940 | 4,817,697 |
| 2025-09-01 | 5.090 | 5.120 | 4.940 | 5.120 | 5.089 | 4,828,687 |
| 2025-08-29 | 5.180 | 5.370 | 5.160 | 5.220 | 5.188 | 6,558,219 |
| 2025-08-28 | 5.060 | 5.220 | 4.900 | 5.100 | 5.069 | 5,160,016 |
| 2025-08-27 | 5.300 | 5.370 | 5.225 | 5.350 | 5.317 | 5,703,928 |
| 2025-08-26 | 5.190 | 5.250 | 5.130 | 5.150 | 5.119 | 3,168,896 |
| 2025-08-25 | 5.240 | 5.410 | 5.230 | 5.310 | 5.278 | 3,945,502 |
| 2025-08-22 | 5.300 | 5.300 | 5.070 | 5.120 | 5.089 | 4,011,493 |
| 2025-08-21 | 5.180 | 5.340 | 5.120 | 5.290 | 5.258 | 3,408,034 |
| 2025-08-20 | 5.390 | 5.420 | 5.095 | 5.140 | 5.109 | 4,331,146 |
| 2025-08-19 | 5.460 | 5.490 | 5.350 | 5.420 | 5.387 | 3,505,882 |
| 2025-08-18 | 5.440 | 5.470 | 5.350 | 5.450 | 5.417 | 2,666,734 |
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.