IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	13.950	13.970	13.460	13.570	11.878	4,268,305
2022-04-21	14.370	14.370	14.080	14.170	12.403	2,534,638
2022-04-20	14.480	14.480	14.005	14.140	12.377	3,490,556
2022-04-19	14.280	14.500	14.010	14.100	12.342	3,346,377
2022-04-14	14.110	14.240	13.860	13.970	12.228	3,143,395
2022-04-13	13.720	13.845	13.610	13.830	12.105	2,847,305
2022-04-12	13.600	13.850	13.450	13.530	11.843	3,305,782
2022-04-11	14.070	14.470	14.000	14.000	12.254	3,650,120
2022-04-08	13.790	13.820	13.500	13.680	11.974	4,246,503
2022-04-07	14.020	14.200	13.790	13.910	12.175	3,013,150
2022-04-06	14.190	14.490	14.130	14.350	12.560	3,142,268
2022-04-05	15.170	15.260	14.430	14.560	12.744	3,753,462
2022-04-04	14.640	15.040	14.500	15.000	13.129	2,521,800
2022-04-01	14.240	14.490	14.100	14.410	12.613	2,641,786
2022-03-31	13.970	14.210	13.960	14.060	12.307	2,964,768
2022-03-30	14.000	14.040	13.580	13.740	12.026	3,572,999
2022-03-29	13.860	14.030	13.650	14.000	12.254	2,627,112
2022-03-28	13.720	13.940	13.690	13.860	12.131	2,342,820
2022-03-25	13.710	13.850	13.450	13.680	11.974	5,971,199
2022-03-24	13.200	13.360	13.125	13.220	11.571	6,242,439
2022-03-23	12.890	13.090	12.710	13.090	11.458	3,220,336
2022-03-22	12.200	12.700	12.200	12.700	11.116	3,030,340
2022-03-21	12.250	12.330	11.980	12.220	10.696	2,949,336
2022-03-18	12.000	12.030	11.770	12.020	10.521	6,915,349
2022-03-17	11.810	12.040	11.810	11.900	10.416	3,000,441
2022-03-16	11.650	11.910	11.500	11.810	10.337	3,663,974
2022-03-15	11.870	11.980	11.600	11.700	10.241	4,481,353
2022-03-14	12.860	12.940	11.790	12.490	10.932	4,319,207
2022-03-11	12.660	13.040	12.610	12.740	11.151	4,136,513
2022-03-10	12.520	13.010	12.190	12.880	11.274	5,331,561
2022-03-09	12.870	13.320	12.850	13.070	11.440	4,511,115
2022-03-08	13.650	13.760	12.525	12.790	11.195	8,550,182
2022-03-07	12.540	13.000	12.290	13.000	11.379	5,558,939
2022-03-04	12.500	12.510	11.940	12.180	10.661	3,098,056
2022-03-03	12.400	12.400	12.080	12.310	10.775	3,705,554
2022-03-02	11.600	11.880	11.600	11.790	10.276	6,455,828
2022-03-01	11.500	12.070	11.500	11.660	10.163	7,984,552
2022-02-28	11.400	11.400	10.890	10.930	9.526	11,708,847
2022-02-25	11.220	11.290	10.920	10.920	9.518	8,028,645
2022-02-24	11.150	11.300	10.925	10.990	9.579	2,986,276
2022-02-23	11.060	11.550	11.060	11.360	9.901	4,362,039
2022-02-22	11.170	11.270	10.960	11.050	9.631	5,860,518
2022-02-21	12.250	12.270	11.390	11.470	9.997	5,502,760
2022-02-18	12.090	12.380	11.850	12.250	10.677	4,712,079
2022-02-17	12.280	12.430	12.010	12.220	10.651	3,872,658
2022-02-16	12.120	12.320	11.990	12.200	10.633	2,834,456
2022-02-15	12.130	12.310	11.850	11.990	10.450	4,692,277
2022-02-14	12.150	12.425	12.040	12.140	10.581	4,680,765
2022-02-11	12.250	12.380	12.100	12.100	10.546	1,711,597
2022-02-10	12.500	12.590	12.250	12.330	10.747	2,950,824
2022-02-09	12.680	12.720	12.220	12.300	10.720	3,176,093
2022-02-08	12.280	12.340	12.060	12.100	10.546	2,620,504
2022-02-07	12.190	12.250	11.900	12.010	10.468	2,519,633
2022-02-04	11.900	12.180	11.860	12.070	10.520	3,501,844
2022-02-03	12.140	12.200	11.890	11.930	10.398	1,842,520
2022-02-02	12.220	12.220	11.950	12.140	10.581	2,697,299
2022-02-01	11.890	11.990	11.520	11.790	10.276	4,556,577
2022-01-31	12.000	12.040	11.480	11.750	10.241	3,110,758
2022-01-28	11.980	11.990	11.480	11.850	10.328	6,891,335
2022-01-27	12.190	12.340	11.430	11.740	10.232	5,397,717

← NewerPage 20 of 22 · 1,265 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.