IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.360 | 5.450 | 5.280 | 5.450 | 5.417 | 2,354,857 |
| 2025-08-14 | 5.390 | 5.460 | 5.330 | 5.370 | 5.337 | 2,452,932 |
| 2025-08-13 | 5.290 | 5.420 | 5.265 | 5.340 | 5.307 | 5,506,872 |
| 2025-08-12 | 5.500 | 5.540 | 5.305 | 5.420 | 5.387 | 7,441,904 |
| 2025-08-11 | 5.500 | 5.840 | 5.400 | 5.430 | 5.397 | 10,143,284 |
| 2025-08-08 | 4.760 | 5.020 | 4.700 | 5.000 | 4.969 | 6,442,663 |
| 2025-08-07 | 4.680 | 4.780 | 4.630 | 4.730 | 4.701 | 6,848,174 |
| 2025-08-06 | 4.720 | 4.760 | 4.650 | 4.690 | 4.661 | 5,103,329 |
| 2025-08-05 | 4.710 | 4.730 | 4.630 | 4.670 | 4.641 | 4,903,915 |
| 2025-08-04 | 4.520 | 4.650 | 4.480 | 4.630 | 4.602 | 3,810,810 |
| 2025-08-01 | 4.430 | 4.600 | 4.380 | 4.580 | 4.552 | 3,834,876 |
| 2025-07-31 | 4.580 | 4.590 | 4.360 | 4.430 | 4.403 | 5,740,466 |
| 2025-07-30 | 4.720 | 4.875 | 4.400 | 4.640 | 4.612 | 10,060,769 |
| 2025-07-29 | 4.950 | 5.000 | 4.840 | 5.000 | 4.969 | 5,651,725 |
| 2025-07-28 | 5.300 | 5.310 | 4.970 | 5.000 | 4.969 | 7,046,619 |
| 2025-07-25 | 5.270 | 5.435 | 5.160 | 5.360 | 5.327 | 3,979,839 |
| 2025-07-24 | 5.110 | 5.530 | 5.090 | 5.360 | 5.327 | 6,133,622 |
| 2025-07-23 | 5.280 | 5.410 | 5.140 | 5.210 | 5.178 | 4,828,425 |
| 2025-07-22 | 4.980 | 5.220 | 4.895 | 5.220 | 5.188 | 6,038,229 |
| 2025-07-21 | 4.940 | 5.040 | 4.890 | 4.970 | 4.940 | 3,941,796 |
| 2025-07-18 | 4.960 | 5.040 | 4.880 | 4.940 | 4.910 | 7,697,182 |
| 2025-07-17 | 4.680 | 4.850 | 4.580 | 4.830 | 4.800 | 9,650,372 |
| 2025-07-16 | 4.720 | 4.790 | 4.670 | 4.730 | 4.701 | 2,716,880 |
| 2025-07-15 | 4.770 | 4.870 | 4.700 | 4.790 | 4.761 | 5,947,976 |
| 2025-07-14 | 4.600 | 4.870 | 4.540 | 4.770 | 4.741 | 5,306,090 |
| 2025-07-11 | 4.630 | 4.780 | 4.550 | 4.600 | 4.572 | 10,442,997 |
| 2025-07-10 | 4.380 | 4.530 | 4.360 | 4.520 | 4.492 | 3,386,606 |
| 2025-07-09 | 4.430 | 4.430 | 4.330 | 4.390 | 4.363 | 3,610,709 |
| 2025-07-08 | 4.110 | 4.320 | 4.070 | 4.310 | 4.284 | 3,387,400 |
| 2025-07-07 | 4.330 | 4.330 | 4.200 | 4.230 | 4.204 | 1,720,251 |
| 2025-07-04 | 4.290 | 4.340 | 4.240 | 4.260 | 4.234 | 1,455,988 |
| 2025-07-03 | 4.300 | 4.360 | 4.225 | 4.320 | 4.294 | 6,691,636 |
| 2025-07-02 | 4.180 | 4.290 | 4.100 | 4.140 | 4.115 | 5,621,516 |
| 2025-07-01 | 4.070 | 4.165 | 4.035 | 4.140 | 4.115 | 2,792,504 |
| 2025-06-30 | 4.100 | 4.200 | 4.070 | 4.170 | 4.145 | 2,973,027 |
| 2025-06-27 | 4.050 | 4.245 | 4.035 | 4.120 | 4.095 | 3,152,423 |
| 2025-06-26 | 3.900 | 4.180 | 3.890 | 4.010 | 3.986 | 4,199,435 |
| 2025-06-25 | 4.000 | 4.040 | 3.800 | 3.940 | 3.916 | 4,701,077 |
| 2025-06-24 | 3.940 | 4.050 | 3.900 | 4.040 | 4.015 | 2,562,928 |
| 2025-06-23 | 3.870 | 3.930 | 3.740 | 3.870 | 3.846 | 3,261,327 |
| 2025-06-20 | 4.000 | 4.020 | 3.880 | 3.900 | 3.876 | 8,342,767 |
| 2025-06-19 | 4.160 | 4.165 | 4.025 | 4.050 | 4.025 | 2,356,360 |
| 2025-06-18 | 4.100 | 4.160 | 4.095 | 4.120 | 4.095 | 1,941,069 |
| 2025-06-17 | 4.220 | 4.290 | 4.150 | 4.180 | 4.154 | 2,478,953 |
| 2025-06-16 | 4.220 | 4.295 | 4.160 | 4.210 | 4.184 | 2,312,477 |
| 2025-06-13 | 4.250 | 4.250 | 4.090 | 4.220 | 4.194 | 1,567,847 |
| 2025-06-12 | 4.360 | 4.360 | 4.230 | 4.230 | 4.204 | 2,963,119 |
| 2025-06-11 | 4.260 | 4.460 | 4.250 | 4.370 | 4.343 | 3,830,780 |
| 2025-06-10 | 4.320 | 4.390 | 4.230 | 4.260 | 4.234 | 2,989,077 |
| 2025-06-06 | 4.280 | 4.310 | 4.100 | 4.190 | 4.164 | 4,174,621 |
| 2025-06-05 | 3.990 | 4.340 | 3.990 | 4.340 | 4.313 | 6,457,077 |
| 2025-06-04 | 3.850 | 3.975 | 3.830 | 3.960 | 3.936 | 4,240,123 |
| 2025-06-03 | 3.770 | 3.800 | 3.670 | 3.790 | 3.767 | 7,221,984 |
| 2025-06-02 | 3.890 | 3.925 | 3.685 | 3.710 | 3.687 | 3,981,470 |
| 2025-05-30 | 4.020 | 4.030 | 3.850 | 3.880 | 3.856 | 7,633,033 |
| 2025-05-29 | 4.120 | 4.160 | 4.080 | 4.100 | 4.075 | 10,541,492 |
| 2025-05-28 | 4.200 | 4.270 | 4.050 | 4.100 | 4.075 | 5,558,084 |
| 2025-05-27 | 4.280 | 4.355 | 4.180 | 4.230 | 4.204 | 3,931,752 |
| 2025-05-26 | 4.190 | 4.310 | 4.170 | 4.260 | 4.234 | 2,692,926 |
| 2025-05-23 | 4.160 | 4.380 | 4.140 | 4.210 | 4.184 | 4,696,648 |
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.