IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.040 | 4.140 | 4.010 | 4.140 | 4.115 | 3,465,761 |
| 2025-05-21 | 4.150 | 4.180 | 4.050 | 4.070 | 4.045 | 4,149,520 |
| 2025-05-20 | 4.210 | 4.220 | 4.090 | 4.180 | 4.154 | 3,969,093 |
| 2025-05-19 | 4.300 | 4.330 | 4.110 | 4.140 | 4.115 | 4,312,816 |
| 2025-05-16 | 4.390 | 4.390 | 4.300 | 4.300 | 4.274 | 4,825,541 |
| 2025-05-15 | 4.330 | 4.380 | 4.220 | 4.380 | 4.353 | 4,240,106 |
| 2025-05-14 | 4.350 | 4.365 | 4.210 | 4.310 | 4.284 | 4,575,327 |
| 2025-05-13 | 4.390 | 4.470 | 4.360 | 4.410 | 4.383 | 4,684,482 |
| 2025-05-12 | 4.110 | 4.380 | 4.110 | 4.360 | 4.333 | 4,383,275 |
| 2025-05-09 | 4.100 | 4.170 | 4.015 | 4.150 | 4.125 | 4,579,828 |
| 2025-05-08 | 4.080 | 4.110 | 4.010 | 4.070 | 4.045 | 4,426,610 |
| 2025-05-07 | 4.090 | 4.180 | 4.060 | 4.150 | 4.125 | 6,561,179 |
| 2025-05-06 | 3.930 | 4.050 | 3.900 | 4.000 | 3.976 | 3,726,390 |
| 2025-05-05 | 3.960 | 4.030 | 3.920 | 3.980 | 3.956 | 2,992,622 |
| 2025-05-02 | 3.850 | 3.985 | 3.810 | 3.940 | 3.916 | 4,104,049 |
| 2025-05-01 | 3.870 | 3.950 | 3.770 | 3.870 | 3.846 | 4,797,922 |
| 2025-04-30 | 3.760 | 3.920 | 3.660 | 3.920 | 3.896 | 8,452,746 |
| 2025-04-29 | 3.680 | 3.830 | 3.670 | 3.790 | 3.767 | 4,260,971 |
| 2025-04-28 | 3.630 | 3.715 | 3.630 | 3.660 | 3.638 | 3,102,132 |
| 2025-04-24 | 3.600 | 3.750 | 3.600 | 3.640 | 3.618 | 3,239,345 |
| 2025-04-23 | 3.540 | 3.650 | 3.520 | 3.600 | 3.578 | 2,745,398 |
| 2025-04-22 | 3.530 | 3.530 | 3.400 | 3.420 | 3.399 | 2,608,495 |
| 2025-04-17 | 3.450 | 3.580 | 3.440 | 3.580 | 3.558 | 3,535,101 |
| 2025-04-16 | 3.540 | 3.560 | 3.380 | 3.400 | 3.379 | 2,493,566 |
| 2025-04-15 | 3.630 | 3.650 | 3.540 | 3.560 | 3.538 | 2,669,518 |
| 2025-04-14 | 3.580 | 3.640 | 3.505 | 3.600 | 3.578 | 4,832,971 |
| 2025-04-11 | 3.400 | 3.520 | 3.400 | 3.490 | 3.469 | 3,895,495 |
| 2025-04-10 | 3.510 | 3.585 | 3.425 | 3.520 | 3.499 | 6,200,358 |
| 2025-04-09 | 3.200 | 3.330 | 3.090 | 3.120 | 3.101 | 8,091,902 |
| 2025-04-08 | 3.330 | 3.330 | 3.210 | 3.300 | 3.280 | 5,422,547 |
| 2025-04-07 | 3.200 | 3.320 | 3.120 | 3.270 | 3.250 | 7,873,369 |
| 2025-04-04 | 3.480 | 3.570 | 3.430 | 3.460 | 3.439 | 4,125,252 |
| 2025-04-03 | 3.690 | 3.700 | 3.490 | 3.530 | 3.508 | 4,379,542 |
| 2025-04-02 | 3.940 | 3.965 | 3.730 | 3.750 | 3.727 | 3,094,939 |
| 2025-04-01 | 4.030 | 4.035 | 3.860 | 3.890 | 3.866 | 1,777,476 |
| 2025-03-31 | 4.140 | 4.180 | 3.960 | 3.960 | 3.936 | 3,329,859 |
| 2025-03-28 | 4.170 | 4.240 | 4.140 | 4.200 | 4.174 | 2,448,526 |
| 2025-03-27 | 4.100 | 4.215 | 4.100 | 4.180 | 4.154 | 3,046,704 |
| 2025-03-26 | 4.150 | 4.260 | 4.100 | 4.110 | 4.085 | 3,969,793 |
| 2025-03-25 | 4.210 | 4.255 | 4.090 | 4.130 | 4.105 | 3,706,794 |
| 2025-03-24 | 4.250 | 4.290 | 4.135 | 4.230 | 4.204 | 4,171,930 |
| 2025-03-21 | 4.290 | 4.340 | 4.220 | 4.260 | 4.234 | 16,706,334 |
| 2025-03-20 | 4.420 | 4.430 | 4.260 | 4.330 | 4.304 | 4,293,905 |
| 2025-03-19 | 4.300 | 4.450 | 4.290 | 4.340 | 4.313 | 4,298,662 |
| 2025-03-18 | 4.350 | 4.380 | 4.300 | 4.330 | 4.304 | 4,850,875 |
| 2025-03-17 | 4.040 | 4.290 | 4.020 | 4.280 | 4.254 | 6,044,286 |
| 2025-03-14 | 3.910 | 4.020 | 3.890 | 3.990 | 3.966 | 5,279,000 |
| 2025-03-13 | 3.840 | 3.930 | 3.810 | 3.840 | 3.817 | 5,070,288 |
| 2025-03-12 | 3.810 | 3.860 | 3.770 | 3.820 | 3.797 | 4,871,206 |
| 2025-03-11 | 3.770 | 3.850 | 3.680 | 3.830 | 3.807 | 7,358,681 |
| 2025-03-10 | 3.920 | 3.970 | 3.825 | 3.840 | 3.817 | 6,548,573 |
| 2025-03-07 | 4.000 | 4.065 | 3.910 | 3.930 | 3.906 | 4,005,455 |
| 2025-03-06 | 4.010 | 4.040 | 3.930 | 3.950 | 3.926 | 3,853,387 |
| 2025-03-05 | 3.930 | 3.990 | 3.870 | 3.940 | 3.916 | 4,798,072 |
| 2025-03-04 | 3.940 | 4.030 | 3.870 | 3.960 | 3.936 | 7,012,196 |
| 2025-03-03 | 4.010 | 4.150 | 3.930 | 4.100 | 4.075 | 4,485,191 |
| 2025-02-28 | 4.150 | 4.235 | 3.970 | 3.980 | 3.956 | 8,641,094 |
| 2025-02-27 | 4.150 | 4.285 | 4.135 | 4.220 | 4.194 | 5,873,168 |
| 2025-02-26 | 4.080 | 4.210 | 4.050 | 4.110 | 4.085 | 6,097,809 |
| 2025-02-25 | 4.250 | 4.290 | 4.140 | 4.180 | 4.154 | 5,481,056 |
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.