IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.430 | 4.460 | 4.280 | 4.300 | 4.274 | 5,171,627 |
| 2025-02-21 | 4.650 | 4.720 | 4.460 | 4.480 | 4.453 | 4,478,757 |
| 2025-02-20 | 4.530 | 4.670 | 4.300 | 4.620 | 4.592 | 9,104,353 |
| 2025-02-19 | 4.800 | 4.830 | 4.640 | 4.640 | 4.612 | 2,615,635 |
| 2025-02-18 | 4.810 | 4.810 | 4.670 | 4.690 | 4.661 | 3,127,714 |
| 2025-02-17 | 4.730 | 4.890 | 4.720 | 4.820 | 4.791 | 2,049,244 |
| 2025-02-14 | 4.900 | 5.010 | 4.770 | 4.780 | 4.751 | 3,887,828 |
| 2025-02-13 | 4.680 | 4.860 | 4.655 | 4.860 | 4.830 | 4,350,593 |
| 2025-02-12 | 4.690 | 4.720 | 4.520 | 4.600 | 4.572 | 4,541,038 |
| 2025-02-11 | 4.910 | 4.950 | 4.660 | 4.690 | 4.661 | 3,610,301 |
| 2025-02-10 | 4.980 | 4.980 | 4.900 | 4.900 | 4.870 | 2,015,177 |
| 2025-02-07 | 4.970 | 5.035 | 4.890 | 4.980 | 4.950 | 3,369,681 |
| 2025-02-06 | 4.940 | 5.020 | 4.930 | 4.980 | 4.950 | 2,254,355 |
| 2025-02-05 | 4.870 | 5.015 | 4.850 | 4.950 | 4.920 | 2,848,540 |
| 2025-02-04 | 4.810 | 4.910 | 4.800 | 4.810 | 4.781 | 3,026,067 |
| 2025-02-03 | 4.910 | 4.910 | 4.730 | 4.780 | 4.751 | 5,828,854 |
| 2025-01-31 | 5.070 | 5.125 | 4.870 | 4.930 | 4.900 | 5,245,605 |
| 2025-01-30 | 5.160 | 5.160 | 4.960 | 5.060 | 5.029 | 6,272,723 |
| 2025-01-29 | 5.190 | 5.190 | 5.100 | 5.150 | 5.119 | 2,683,325 |
| 2025-01-28 | 5.270 | 5.295 | 5.100 | 5.150 | 5.119 | 2,780,005 |
| 2025-01-24 | 5.270 | 5.450 | 5.250 | 5.250 | 5.218 | 2,997,006 |
| 2025-01-23 | 5.300 | 5.330 | 5.190 | 5.210 | 5.178 | 2,854,770 |
| 2025-01-22 | 5.360 | 5.380 | 5.270 | 5.340 | 5.307 | 2,270,308 |
| 2025-01-21 | 5.460 | 5.520 | 5.330 | 5.410 | 5.377 | 1,855,095 |
| 2025-01-20 | 5.180 | 5.490 | 5.150 | 5.460 | 5.427 | 4,880,683 |
| 2025-01-17 | 5.150 | 5.330 | 5.110 | 5.320 | 5.287 | 5,011,394 |
| 2025-01-16 | 5.150 | 5.210 | 5.110 | 5.130 | 5.099 | 2,459,176 |
| 2025-01-15 | 4.950 | 5.100 | 4.950 | 5.100 | 5.069 | 2,334,057 |
| 2025-01-14 | 5.000 | 5.030 | 4.905 | 4.980 | 4.950 | 2,140,350 |
| 2025-01-13 | 4.900 | 5.015 | 4.880 | 4.970 | 4.940 | 1,932,076 |
| 2025-01-10 | 5.010 | 5.090 | 4.900 | 4.940 | 4.910 | 2,540,915 |
| 2025-01-09 | 5.010 | 5.020 | 4.920 | 4.990 | 4.960 | 1,500,744 |
| 2025-01-08 | 4.900 | 5.090 | 4.900 | 5.030 | 4.999 | 3,189,346 |
| 2025-01-07 | 5.020 | 5.120 | 4.870 | 4.950 | 4.920 | 2,539,414 |
| 2025-01-06 | 4.920 | 5.090 | 4.830 | 4.990 | 4.960 | 2,178,484 |
| 2025-01-03 | 4.870 | 4.960 | 4.830 | 4.890 | 4.860 | 2,255,318 |
| 2025-01-02 | 4.770 | 4.860 | 4.700 | 4.860 | 4.830 | 2,263,689 |
| 2024-12-31 | 4.740 | 4.810 | 4.720 | 4.770 | 4.741 | 863,289 |
| 2024-12-30 | 4.800 | 4.840 | 4.740 | 4.760 | 4.731 | 3,030,548 |
| 2024-12-27 | 4.840 | 4.950 | 4.820 | 4.850 | 4.820 | 2,570,522 |
| 2024-12-24 | 4.910 | 5.050 | 4.805 | 4.820 | 4.791 | 2,212,727 |
| 2024-12-23 | 4.670 | 4.900 | 4.420 | 4.900 | 4.870 | 6,992,459 |
| 2024-12-20 | 4.880 | 4.940 | 4.800 | 4.800 | 4.771 | 12,011,708 |
| 2024-12-19 | 4.960 | 5.030 | 4.825 | 4.900 | 4.870 | 6,646,872 |
| 2024-12-18 | 5.060 | 5.120 | 5.020 | 5.060 | 5.029 | 3,711,256 |
| 2024-12-17 | 5.010 | 5.120 | 5.010 | 5.040 | 5.009 | 3,065,895 |
| 2024-12-16 | 4.990 | 5.040 | 4.970 | 5.010 | 4.979 | 2,709,797 |
| 2024-12-13 | 4.990 | 5.080 | 4.990 | 5.050 | 5.019 | 2,300,535 |
| 2024-12-12 | 5.140 | 5.200 | 5.120 | 5.120 | 5.089 | 4,956,264 |
| 2024-12-11 | 4.990 | 5.110 | 4.970 | 5.080 | 5.049 | 4,009,495 |
| 2024-12-10 | 5.140 | 5.320 | 5.040 | 5.080 | 5.049 | 5,098,830 |
| 2024-12-09 | 4.960 | 5.040 | 4.925 | 4.960 | 4.930 | 4,140,957 |
| 2024-12-06 | 5.010 | 5.100 | 4.980 | 5.030 | 4.999 | 3,895,407 |
| 2024-12-05 | 4.950 | 5.030 | 4.930 | 4.960 | 4.930 | 4,577,075 |
| 2024-12-04 | 5.100 | 5.200 | 5.040 | 5.040 | 5.009 | 3,518,026 |
| 2024-12-03 | 5.210 | 5.320 | 5.130 | 5.140 | 5.109 | 6,170,470 |
| 2024-12-02 | 4.940 | 5.170 | 4.930 | 5.150 | 5.119 | 6,402,436 |
| 2024-11-29 | 4.810 | 4.900 | 4.760 | 4.850 | 4.820 | 3,563,288 |
| 2024-11-28 | 4.940 | 4.940 | 4.810 | 4.830 | 4.800 | 3,317,211 |
| 2024-11-27 | 4.790 | 4.885 | 4.720 | 4.870 | 4.840 | 4,813,453 |
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.