IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	9.750	9.830	9.480	9.520	8.333	3,131,577
2022-07-18	9.660	9.750	9.460	9.650	8.447	4,430,979
2022-07-15	9.610	9.630	9.230	9.240	8.088	4,273,125
2022-07-14	9.850	10.020	9.820	9.950	8.709	3,501,483
2022-07-13	9.540	9.800	9.530	9.720	8.508	3,652,498
2022-07-12	9.650	9.740	9.580	9.610	8.412	3,138,894
2022-07-11	9.720	9.880	9.640	9.640	8.438	2,811,993
2022-07-08	10.000	10.260	9.920	9.970	8.727	3,493,563
2022-07-07	9.680	9.760	9.525	9.660	8.455	2,835,242
2022-07-06	9.390	9.780	9.260	9.430	8.254	4,039,418
2022-07-05	10.030	10.095	9.910	9.920	8.683	2,100,500
2022-07-04	10.040	10.160	9.835	9.960	8.718	2,069,938
2022-07-01	9.900	10.110	9.830	9.830	8.604	2,904,999
2022-06-30	9.900	10.080	9.860	9.940	8.700	9,235,462
2022-06-29	10.310	10.420	10.000	10.050	8.797	2,402,111
2022-06-28	10.420	10.510	10.305	10.470	9.164	4,044,747
2022-06-27	10.350	10.490	10.120	10.350	9.059	5,382,440
2022-06-24	9.510	10.090	9.510	10.060	8.805	4,963,199
2022-06-23	10.150	10.300	9.700	9.880	8.648	4,642,500
2022-06-22	10.530	10.700	10.220	10.410	9.112	2,692,178
2022-06-21	10.540	10.750	10.420	10.460	9.156	2,597,249
2022-06-20	10.790	10.830	10.160	10.330	9.042	2,984,099
2022-06-17	10.620	10.675	10.345	10.610	9.287	7,303,343
2022-06-16	11.080	11.150	10.930	10.990	9.619	3,128,147
2022-06-15	11.050	11.100	10.640	10.710	9.374	3,600,230
2022-06-14	10.680	10.990	10.520	10.960	9.593	4,274,914
2022-06-10	11.440	11.445	11.130	11.420	9.996	2,931,194
2022-06-09	12.060	12.140	11.700	11.700	10.241	3,654,242
2022-06-08	11.910	12.170	11.760	12.150	10.635	3,495,706
2022-06-07	11.900	12.010	11.750	11.820	10.346	2,161,499
2022-06-06	12.240	12.240	11.800	11.870	10.390	1,901,023
2022-06-03	11.990	12.090	11.790	12.060	10.556	3,344,976
2022-06-02	11.290	11.670	11.190	11.600	10.153	4,686,764
2022-06-01	12.260	12.260	10.680	11.160	9.768	11,020,062
2022-05-31	12.580	12.800	12.470	12.640	11.064	5,803,426
2022-05-30	12.400	12.540	12.200	12.540	10.976	4,401,093
2022-05-27	12.300	12.350	12.040	12.120	10.608	3,651,158
2022-05-26	12.000	12.110	11.750	11.970	10.477	4,743,707
2022-05-25	11.840	12.070	11.840	11.910	10.425	2,870,155
2022-05-24	11.970	12.010	11.840	11.860	10.381	2,500,693
2022-05-23	12.100	12.110	11.580	11.650	10.197	3,939,577
2022-05-20	11.640	11.850	11.430	11.660	10.206	5,251,063
2022-05-19	10.980	11.130	10.840	11.090	9.707	2,501,910
2022-05-18	11.100	11.260	11.050	11.250	9.847	4,594,776
2022-05-17	10.940	10.970	10.770	10.910	9.549	2,933,786
2022-05-16	10.770	10.990	10.620	10.620	9.296	5,221,035
2022-05-13	10.200	10.720	10.160	10.540	9.226	8,089,881
2022-05-12	11.150	11.260	10.880	10.920	9.558	3,409,574
2022-05-11	11.150	11.320	11.060	11.250	9.847	3,023,857
2022-05-10	11.030	11.355	10.900	11.340	9.926	4,755,694
2022-05-09	11.830	11.920	11.620	11.700	10.241	3,106,415
2022-05-06	12.090	12.230	11.960	12.080	10.573	2,983,488
2022-05-05	12.940	13.060	12.540	12.560	10.994	3,055,747
2022-05-04	12.630	12.710	12.270	12.360	10.819	3,099,801
2022-05-03	12.390	12.610	12.320	12.560	10.994	2,721,339
2022-05-02	12.810	12.900	12.230	12.430	10.880	5,905,495
2022-04-29	13.450	13.540	13.160	13.170	11.528	3,782,207
2022-04-28	13.490	13.520	13.060	13.320	11.659	2,369,212
2022-04-27	12.530	13.005	12.450	12.950	11.335	4,554,243
2022-04-26	12.870	13.010	12.660	12.770	11.177	3,516,494

← NewerPage 19 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.