New Zealand markets close in 32 minutes

International Graphite Limited (IG6.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0810+0.0010 (+1.25%)
As of 02:02PM AEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.08000.09500.08000.08100.0810297,684
14 Jun 20240.08000.08000.07600.08000.0800136,264
13 Jun 20240.08400.08400.07800.08000.0800392,235
12 Jun 20240.08700.08700.08500.08700.0870237,998
11 Jun 20240.09000.09000.08500.08500.0850186,073
07 Jun 20240.10000.10000.09000.09000.0900547,770
06 Jun 20240.11000.11000.10000.10000.1000525,840
05 Jun 20240.11000.11000.11000.11000.1100126
04 Jun 20240.11000.11000.11000.11000.110084,131
03 Jun 20240.11000.11500.11000.11000.1100346,796
31 May 20240.11000.11000.11000.11000.1100864
30 May 20240.11000.11000.11000.11000.1100138,281
29 May 20240.11500.11500.11000.11000.1100297,048
28 May 20240.11000.11500.11000.11500.1150158,297
27 May 20240.11000.11000.11000.11000.110024,600
24 May 20240.12000.12000.11000.11000.1100857,075
23 May 20240.12000.12000.12000.12000.12004,108
22 May 20240.12000.12000.12000.12000.12001,035,273
21 May 20240.12000.12000.12000.12000.120038,239
20 May 20240.12500.13000.11500.12000.1200359,838
17 May 20240.12000.12500.12000.12000.1200271,850
16 May 20240.11500.11500.11500.11500.115011,802
15 May 20240.11500.11500.11500.11500.115051,154
14 May 20240.12000.12000.11000.11000.110090,217
13 May 20240.11500.12000.11000.11000.1100173,719
10 May 20240.12000.12000.11000.11000.1100311,586
09 May 20240.12000.12000.11500.11500.1150607,943
08 May 20240.11500.12500.11500.12000.1200410,121
07 May 20240.11500.11750.11000.11750.1175302,401
06 May 20240.12000.12000.11250.11250.1125347,435
03 May 20240.12000.12000.11500.11500.1150825,868
02 May 20240.12000.12250.12000.12000.120059,777
01 May 20240.12500.12500.12000.12000.1200246,255
30 Apr 20240.12500.12500.12000.12000.1200157,222
29 Apr 20240.13000.13000.12500.12500.1250290,879
26 Apr 20240.13000.13000.12500.12500.1250472,565
24 Apr 20240.14500.14500.13000.13000.1300145,647
23 Apr 20240.14500.14500.14500.14500.1450-
22 Apr 20240.14500.14500.14500.14500.1450-
19 Apr 20240.14000.14500.14000.14500.1450106,124
18 Apr 20240.14000.14000.14000.14000.140038,635
17 Apr 20240.15000.15000.14000.14000.140042,570
16 Apr 20240.14000.15500.14000.15500.1550237,797
15 Apr 20240.14500.14500.14000.14000.1400118,920
12 Apr 20240.15000.15000.14500.14500.1450183,132
11 Apr 20240.15000.15000.15000.15000.15006,660
10 Apr 20240.15500.16000.15500.16000.160063,897
09 Apr 20240.15500.15500.15500.15500.1550-
08 Apr 20240.17000.17000.15500.15500.155094,361
05 Apr 20240.16000.17000.16000.17000.17009,868
04 Apr 20240.16000.16000.16000.16000.160020,424
03 Apr 20240.17000.17500.17000.17000.170041,311
02 Apr 20240.16000.17000.16000.17000.170045,032
28 Mar 20240.15000.16000.14500.16000.1600179,778
27 Mar 20240.15500.15500.15000.15000.15006,965
26 Mar 20240.15500.15500.15000.15500.155036,921
25 Mar 20240.15500.15500.15500.15500.155025,344
22 Mar 20240.17000.17500.15500.15500.155020,176
21 Mar 20240.17000.17000.17000.17000.1700129,619
20 Mar 20240.19000.19000.18500.18500.185082,633
19 Mar 20240.17000.19000.16500.18000.1800302,350
18 Mar 20240.15500.17000.15500.15500.1550150,393
15 Mar 20240.14500.15500.14500.15500.1550152,706
14 Mar 20240.14500.14500.13000.14500.1450366,699
13 Mar 20240.11000.14000.11000.14000.1400706,904
12 Mar 20240.11000.11500.10500.11000.110076,667
11 Mar 20240.10500.10500.10500.10500.1050133
08 Mar 20240.10500.10500.10500.10500.1050-
07 Mar 20240.12000.12000.10500.10500.105032,004
06 Mar 20240.12000.12000.11500.11500.115083,937
05 Mar 20240.10500.12000.10000.11500.1150148,523
04 Mar 20240.11000.11000.10500.10500.105070,018
01 Mar 20240.11000.11000.11000.11000.110061,083
29 Feb 20240.11000.11000.11000.11000.110025,000
28 Feb 20240.12500.12500.11000.11250.1125351,503
27 Feb 20240.13000.13000.12500.12500.125041,342
26 Feb 20240.12500.13500.12500.13000.130027,154
23 Feb 20240.13500.13500.12000.12000.120053,782
22 Feb 20240.13500.13500.13000.13000.130020,313
21 Feb 20240.13500.14000.13500.13500.135056,403
20 Feb 20240.13500.13500.13500.13500.13502,852
19 Feb 20240.15000.15000.13000.13500.1350197,038
16 Feb 20240.15000.15000.15000.15000.1500666
15 Feb 20240.14000.14500.14000.14500.1450106,903
14 Feb 20240.14500.14500.13500.14000.140076,946
13 Feb 20240.15000.15000.14500.14500.145079,399
12 Feb 20240.15500.15500.14500.15000.150080,439
09 Feb 20240.16000.16000.15000.15500.155063,566
08 Feb 20240.14000.15500.14000.15500.1550498,874
07 Feb 20240.14000.14000.14000.14000.140023,811
06 Feb 20240.14000.14000.13500.13500.135016,485
05 Feb 20240.14500.14500.14500.14500.14503,482
02 Feb 20240.14000.14500.13500.14500.1450100,693
01 Feb 20240.13500.13500.13500.13500.135022,941
31 Jan 20240.13000.13500.13000.13500.1350113,251
30 Jan 20240.14000.14000.13000.13000.130019,566
29 Jan 20240.14000.14000.13000.13000.130032,008
25 Jan 20240.14000.14000.14000.14000.1400-
24 Jan 20240.14500.14500.14000.14000.1400118,573
23 Jan 20240.15000.15000.14500.14500.145038,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...