IGO Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	15.610	15.855	15.540	15.680	13.772	3,667,469
2022-10-11	15.440	15.680	15.395	15.570	13.675	3,830,977
2022-10-10	15.000	15.430	15.000	15.340	13.473	3,077,929
2022-10-07	15.110	15.550	15.035	15.430	13.552	3,837,356
2022-10-06	15.080	15.610	15.030	15.180	13.333	5,366,727
2022-10-05	14.790	15.030	14.600	15.030	13.201	8,338,326
2022-10-04	14.130	14.730	14.060	14.660	12.876	4,982,513
2022-10-03	13.700	13.890	13.500	13.820	12.138	2,327,181
2022-09-30	13.680	13.850	13.530	13.700	12.033	3,745,193
2022-09-29	14.250	14.320	13.930	13.930	12.235	4,207,243
2022-09-28	14.200	14.230	13.600	13.640	11.980	4,976,501
2022-09-27	13.720	14.050	13.640	13.990	12.287	3,754,342
2022-09-26	14.200	14.250	13.590	13.590	11.936	4,910,504
2022-09-23	14.700	14.980	14.470	14.700	12.911	3,921,514
2022-09-21	14.750	14.870	14.600	14.780	12.981	2,876,387
2022-09-20	14.810	15.090	14.700	14.930	13.113	3,520,391
2022-09-19	14.280	14.585	14.230	14.270	12.533	3,671,379
2022-09-16	14.260	14.480	13.910	14.020	12.314	4,802,176
2022-09-15	14.840	14.960	14.620	14.630	12.850	4,168,571
2022-09-14	14.370	14.770	14.260	14.560	12.744	4,377,410
2022-09-13	14.900	15.045	14.790	14.950	13.086	3,866,608
2022-09-12	14.490	14.720	14.460	14.640	12.814	4,147,901
2022-09-09	14.000	14.400	13.890	14.310	12.525	6,131,074
2022-09-08	13.110	13.540	12.940	13.540	11.851	4,636,742
2022-09-07	12.430	12.900	12.390	12.840	11.239	2,686,969
2022-09-06	13.030	13.100	12.900	12.960	11.344	4,536,680
2022-09-05	12.650	12.830	12.510	12.720	11.134	2,937,409
2022-09-02	12.900	13.060	12.570	12.590	11.020	4,265,645
2022-09-01	13.080	13.230	12.820	13.010	11.387	5,095,793
2022-08-31	12.980	13.750	12.930	13.440	11.764	6,515,666
2022-08-30	12.700	13.230	12.540	13.150	11.510	4,199,025
2022-08-29	12.480	12.680	12.450	12.670	11.090	4,033,557
2022-08-26	13.000	13.060	12.830	13.020	11.396	2,805,145
2022-08-25	12.910	13.020	12.685	12.710	11.125	3,737,762
2022-08-24	12.390	12.530	12.310	12.490	10.932	2,538,035
2022-08-23	12.120	12.360	12.070	12.080	10.573	2,221,335
2022-08-22	12.010	12.180	11.930	12.120	10.608	2,747,575
2022-08-19	12.250	12.430	12.210	12.340	10.801	3,229,479
2022-08-18	12.190	12.190	11.980	12.070	10.565	2,819,227
2022-08-17	12.410	12.560	12.020	12.190	10.670	4,141,514
2022-08-16	12.150	12.390	12.080	12.330	10.792	3,135,155
2022-08-15	12.210	12.330	12.060	12.230	10.705	1,769,067
2022-08-12	11.990	12.110	11.920	12.020	10.521	4,237,971
2022-08-11	12.180	12.260	11.920	11.990	10.495	2,947,985
2022-08-10	11.900	12.080	11.730	11.800	10.328	3,836,146
2022-08-09	11.920	12.120	11.780	11.930	10.442	4,052,372
2022-08-08	11.910	12.090	11.720	11.900	10.416	5,314,324
2022-08-05	11.310	11.620	11.210	11.590	10.145	3,711,411
2022-08-04	11.340	11.370	11.120	11.130	9.742	4,106,341
2022-08-03	10.610	11.195	10.500	11.060	9.681	4,046,448
2022-08-02	10.800	10.940	10.670	10.810	9.462	5,177,056
2022-08-01	11.210	11.360	10.950	11.050	9.672	5,259,109
2022-07-29	10.800	11.060	10.760	11.040	9.663	6,577,476
2022-07-28	10.280	10.710	10.230	10.680	9.348	4,194,657
2022-07-27	9.900	10.110	9.570	9.980	8.735	5,496,859
2022-07-26	9.840	10.100	9.810	9.960	8.718	2,093,604
2022-07-25	9.960	10.090	9.900	10.000	8.753	3,052,172
2022-07-22	10.250	10.250	9.890	9.900	8.665	3,119,323
2022-07-21	10.000	10.130	9.900	10.090	8.832	3,831,770
2022-07-20	9.850	9.940	9.710	9.940	8.700	3,066,904

← NewerPage 18 of 22 · 1,271 trading daysOlder →

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.