IGO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	12.450	12.570	11.640	11.840	10.319	6,281,333
2022-01-24	12.500	12.700	12.210	12.670	11.043	3,492,462
2022-01-21	13.180	13.200	12.560	12.800	11.156	4,948,640
2022-01-20	13.000	13.370	12.990	13.350	11.636	4,645,159
2022-01-19	12.890	12.955	12.770	12.820	11.174	3,247,555
2022-01-18	12.780	13.080	12.720	12.890	11.235	2,150,584
2022-01-17	12.920	12.920	12.590	12.680	11.052	2,276,892
2022-01-14	12.290	12.780	12.230	12.720	11.086	2,820,029
2022-01-13	12.110	12.640	12.110	12.450	10.851	3,047,269
2022-01-12	11.940	12.110	11.940	12.000	10.459	2,493,197
2022-01-11	11.750	11.780	11.620	11.690	10.189	1,963,903
2022-01-10	11.790	11.830	11.640	11.810	10.293	1,313,617
2022-01-07	11.470	11.945	11.410	11.800	10.285	2,308,889
2022-01-06	11.950	12.080	11.830	11.870	10.346	2,806,200
2022-01-05	12.020	12.150	11.950	12.060	10.511	2,152,332
2022-01-04	11.500	11.950	11.500	11.890	10.363	2,346,510
2021-12-31	11.580	11.620	11.470	11.470	9.997	798,019
2021-12-30	11.590	11.620	11.400	11.600	10.110	1,200,878
2021-12-29	11.410	11.470	11.290	11.430	9.962	1,467,661
2021-12-24	11.340	11.380	11.130	11.350	9.892	688,889
2021-12-23	11.060	11.180	10.970	11.070	9.648	1,945,664
2021-12-22	10.700	11.050	10.680	11.050	9.631	1,649,216
2021-12-21	10.790	10.800	10.580	10.790	9.404	2,591,921
2021-12-20	10.900	11.090	10.800	10.870	9.474	2,980,102
2021-12-17	10.980	11.100	10.760	10.910	9.509	5,937,655
2021-12-16	10.100	10.940	10.100	10.780	9.396	4,515,984
2021-12-15	10.720	10.750	10.560	10.630	9.265	2,473,726
2021-12-14	10.440	10.640	10.320	10.630	9.265	3,555,507
2021-12-13	10.550	10.620	10.470	10.580	9.221	2,621,788
2021-12-10	10.360	10.740	10.290	10.600	9.239	2,721,129
2021-12-09	10.590	10.680	10.360	10.360	9.030	3,122,762
2021-12-08	10.150	10.250	10.080	10.190	8.881	4,505,562
2021-12-07	10.100	10.140	9.820	9.930	8.655	2,726,754
2021-12-06	10.250	10.270	10.000	10.050	8.759	2,431,460
2021-12-03	10.400	10.460	10.090	10.150	8.847	2,934,561
2021-12-02	10.050	10.200	9.990	10.170	8.864	3,619,446
2021-12-01	10.380	10.500	10.240	10.370	9.038	2,570,367
2021-11-30	10.390	10.580	10.360	10.540	9.186	3,204,187
2021-11-29	10.090	10.230	10.080	10.220	8.908	2,430,425
2021-11-26	10.460	10.460	10.130	10.160	8.855	1,791,773
2021-11-25	10.340	10.580	10.300	10.470	9.125	2,214,105
2021-11-24	10.180	10.280	10.130	10.240	8.925	1,745,923
2021-11-23	10.380	10.460	10.280	10.310	8.986	3,549,086
2021-11-22	10.210	10.430	10.210	10.350	9.021	2,155,616
2021-11-19	9.990	10.200	9.940	10.170	8.864	2,233,081
2021-11-18	9.780	10.030	9.670	9.970	8.690	3,593,650
2021-11-17	9.920	9.950	9.810	9.850	8.585	1,924,933
2021-11-16	9.980	10.000	9.820	9.870	8.602	2,364,932
2021-11-15	10.020	10.200	9.980	10.040	8.751	2,991,305
2021-11-12	9.560	9.930	9.530	9.860	8.594	3,553,216
2021-11-11	9.280	9.570	9.270	9.410	8.202	2,231,467
2021-11-10	9.300	9.360	9.175	9.280	8.088	2,310,711
2021-11-09	9.130	9.350	9.130	9.320	8.123	2,983,578
2021-11-08	9.110	9.130	8.835	8.890	7.748	2,800,820
2021-11-05	9.190	9.280	9.100	9.130	7.958	2,608,407
2021-11-04	9.170	9.170	8.960	9.110	7.940	4,082,593
2021-11-03	9.210	9.320	9.010	9.050	7.888	3,529,320
2021-11-02	9.760	9.780	8.880	8.920	7.774	4,816,686
2021-11-01	9.950	10.030	9.700	9.740	8.489	4,909,198
2021-10-29	9.780	9.860	9.630	9.640	8.402	6,060,394

← NewerPage 21 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.