IGO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.940 | 4.950 | 4.760 | 4.790 | 4.761 | 5,784,543 |
| 2024-11-25 | 5.000 | 5.000 | 4.850 | 4.920 | 4.890 | 7,252,879 |
| 2024-11-22 | 4.990 | 5.120 | 4.900 | 4.950 | 4.920 | 5,945,329 |
| 2024-11-21 | 5.010 | 5.020 | 4.880 | 4.960 | 4.930 | 4,104,528 |
| 2024-11-20 | 5.040 | 5.120 | 4.960 | 4.960 | 4.930 | 8,835,904 |
| 2024-11-19 | 5.100 | 5.180 | 4.940 | 5.000 | 4.969 | 3,963,377 |
| 2024-11-18 | 5.100 | 5.190 | 5.095 | 5.140 | 5.109 | 2,795,161 |
| 2024-11-15 | 5.110 | 5.195 | 5.085 | 5.090 | 5.059 | 3,084,097 |
| 2024-11-14 | 5.260 | 5.300 | 5.080 | 5.200 | 5.168 | 5,408,830 |
| 2024-11-13 | 5.110 | 5.300 | 5.105 | 5.210 | 5.178 | 6,516,225 |
| 2024-11-12 | 5.310 | 5.360 | 5.180 | 5.200 | 5.168 | 5,547,254 |
| 2024-11-11 | 5.200 | 5.300 | 5.165 | 5.200 | 5.168 | 2,440,288 |
| 2024-11-08 | 5.350 | 5.460 | 5.250 | 5.300 | 5.268 | 2,767,188 |
| 2024-11-07 | 5.120 | 5.290 | 5.060 | 5.280 | 5.248 | 3,458,642 |
| 2024-11-06 | 5.400 | 5.420 | 5.050 | 5.060 | 5.029 | 6,778,591 |
| 2024-11-05 | 5.270 | 5.400 | 5.250 | 5.360 | 5.327 | 2,451,947 |
| 2024-11-04 | 5.320 | 5.380 | 5.210 | 5.330 | 5.297 | 2,413,840 |
| 2024-11-01 | 5.220 | 5.310 | 5.160 | 5.310 | 5.278 | 2,392,248 |
| 2024-10-31 | 5.300 | 5.380 | 5.250 | 5.250 | 5.218 | 5,246,106 |
| 2024-10-30 | 5.420 | 5.740 | 5.240 | 5.270 | 5.238 | 8,909,186 |
| 2024-10-29 | 5.360 | 5.430 | 5.270 | 5.400 | 5.367 | 4,578,171 |
| 2024-10-28 | 5.280 | 5.370 | 5.210 | 5.350 | 5.317 | 1,983,071 |
| 2024-10-25 | 5.190 | 5.375 | 5.170 | 5.310 | 5.278 | 3,578,313 |
| 2024-10-24 | 5.080 | 5.270 | 5.060 | 5.130 | 5.099 | 6,361,455 |
| 2024-10-23 | 5.340 | 5.355 | 5.130 | 5.130 | 5.099 | 4,636,014 |
| 2024-10-22 | 5.280 | 5.335 | 5.160 | 5.260 | 5.228 | 3,794,278 |
| 2024-10-21 | 5.380 | 5.445 | 5.300 | 5.370 | 5.337 | 3,133,909 |
| 2024-10-18 | 5.400 | 5.475 | 5.285 | 5.310 | 5.278 | 3,415,439 |
| 2024-10-17 | 5.500 | 5.610 | 5.430 | 5.470 | 5.437 | 5,760,806 |
| 2024-10-16 | 5.460 | 5.470 | 5.320 | 5.410 | 5.377 | 3,032,207 |
| 2024-10-15 | 5.450 | 5.610 | 5.390 | 5.530 | 5.496 | 2,899,841 |
| 2024-10-14 | 5.460 | 5.540 | 5.370 | 5.470 | 5.437 | 2,425,505 |
| 2024-10-11 | 5.450 | 5.480 | 5.380 | 5.430 | 5.397 | 2,209,587 |
| 2024-10-10 | 5.480 | 5.515 | 5.390 | 5.450 | 5.417 | 4,515,824 |
| 2024-10-09 | 5.360 | 5.400 | 5.280 | 5.360 | 5.327 | 3,676,960 |
| 2024-10-08 | 5.740 | 5.940 | 5.490 | 5.490 | 5.456 | 4,959,952 |
| 2024-10-07 | 5.890 | 6.030 | 5.790 | 5.810 | 5.774 | 4,160,934 |
| 2024-10-04 | 5.700 | 5.700 | 5.500 | 5.660 | 5.625 | 3,291,496 |
| 2024-10-03 | 5.850 | 5.905 | 5.700 | 5.720 | 5.685 | 4,253,247 |
| 2024-10-02 | 5.700 | 6.010 | 5.640 | 5.850 | 5.814 | 4,392,621 |
| 2024-10-01 | 5.730 | 5.790 | 5.700 | 5.750 | 5.715 | 3,734,942 |
| 2024-09-30 | 5.760 | 5.925 | 5.760 | 5.860 | 5.824 | 5,527,773 |
| 2024-09-27 | 5.640 | 5.760 | 5.530 | 5.680 | 5.645 | 4,968,161 |
| 2024-09-26 | 5.230 | 5.520 | 5.230 | 5.450 | 5.417 | 4,396,456 |
| 2024-09-25 | 5.370 | 5.450 | 5.320 | 5.340 | 5.307 | 3,794,247 |
| 2024-09-24 | 5.070 | 5.280 | 5.060 | 5.270 | 5.238 | 4,068,732 |
| 2024-09-23 | 4.930 | 5.105 | 4.875 | 5.070 | 5.039 | 6,259,166 |
| 2024-09-20 | 5.270 | 5.280 | 4.970 | 5.000 | 4.969 | 19,458,327 |
| 2024-09-19 | 5.060 | 5.290 | 5.040 | 5.200 | 5.168 | 6,965,412 |
| 2024-09-18 | 5.150 | 5.220 | 4.990 | 5.080 | 5.049 | 4,895,497 |
| 2024-09-17 | 5.340 | 5.340 | 5.160 | 5.180 | 5.148 | 3,069,092 |
| 2024-09-16 | 5.340 | 5.350 | 5.220 | 5.270 | 5.238 | 5,416,632 |
| 2024-09-13 | 5.640 | 5.660 | 5.360 | 5.390 | 5.357 | 6,196,459 |
| 2024-09-12 | 5.280 | 5.480 | 5.260 | 5.480 | 5.447 | 6,633,066 |
| 2024-09-11 | 4.710 | 5.410 | 4.710 | 5.130 | 5.099 | 11,774,770 |
| 2024-09-10 | 5.100 | 5.120 | 4.890 | 4.890 | 4.602 | 4,869,922 |
| 2024-09-09 | 5.000 | 5.160 | 4.960 | 5.000 | 4.705 | 4,843,317 |
| 2024-09-06 | 5.270 | 5.310 | 5.080 | 5.080 | 4.781 | 3,999,325 |
| 2024-09-05 | 5.120 | 5.285 | 5.110 | 5.270 | 4.959 | 5,509,009 |
| 2024-09-04 | 5.030 | 5.240 | 5.020 | 5.070 | 4.771 | 4,075,775 |
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.