IGO Limited (IGO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.76 | 5.84 | 5.64 | 5.64 | 5.64 | 4,603,562 |
| 27 Jun 2024 | 5.92 | 5.98 | 5.84 | 5.87 | 5.87 | 4,030,581 |
| 26 Jun 2024 | 5.72 | 5.99 | 5.62 | 5.91 | 5.91 | 6,867,009 |
| 25 Jun 2024 | 5.70 | 5.74 | 5.61 | 5.74 | 5.74 | 3,469,554 |
| 24 Jun 2024 | 5.63 | 5.77 | 5.62 | 5.69 | 5.69 | 5,462,121 |
| 21 Jun 2024 | 5.75 | 5.78 | 5.43 | 5.58 | 5.58 | 11,381,279 |
| 20 Jun 2024 | 6.00 | 6.07 | 5.86 | 5.86 | 5.86 | 4,040,923 |
| 19 Jun 2024 | 6.06 | 6.07 | 5.92 | 5.99 | 5.99 | 2,572,174 |
| 18 Jun 2024 | 6.01 | 6.06 | 5.94 | 6.05 | 6.05 | 4,274,975 |
| 17 Jun 2024 | 6.01 | 6.05 | 5.94 | 5.98 | 5.98 | 2,910,554 |
| 14 Jun 2024 | 6.26 | 6.27 | 6.04 | 6.04 | 6.04 | 4,614,587 |
| 13 Jun 2024 | 6.43 | 6.47 | 6.26 | 6.26 | 6.26 | 3,614,302 |
| 12 Jun 2024 | 6.53 | 6.58 | 6.49 | 6.49 | 6.49 | 2,399,488 |
| 11 Jun 2024 | 6.81 | 6.83 | 6.54 | 6.54 | 6.54 | 3,447,723 |
| 07 Jun 2024 | 6.87 | 6.95 | 6.86 | 6.87 | 6.87 | 1,386,209 |
| 06 Jun 2024 | 6.90 | 6.91 | 6.80 | 6.86 | 6.86 | 2,049,695 |
| 05 Jun 2024 | 7.00 | 7.01 | 6.78 | 6.82 | 6.82 | 3,440,946 |
| 04 Jun 2024 | 7.10 | 7.13 | 6.97 | 7.05 | 7.05 | 3,246,722 |
| 03 Jun 2024 | 7.02 | 7.24 | 6.97 | 7.14 | 7.14 | 3,405,121 |
| 31 May 2024 | 7.06 | 7.10 | 6.93 | 6.99 | 6.99 | 4,760,420 |
| 30 May 2024 | 7.23 | 7.25 | 6.96 | 6.98 | 6.98 | 4,622,448 |
| 29 May 2024 | 7.24 | 7.45 | 7.22 | 7.30 | 7.30 | 2,777,661 |
| 28 May 2024 | 7.37 | 7.37 | 7.23 | 7.27 | 7.27 | 3,034,079 |
| 27 May 2024 | 7.42 | 7.44 | 7.24 | 7.25 | 7.25 | 1,839,592 |
| 24 May 2024 | 7.50 | 7.52 | 7.35 | 7.36 | 7.36 | 2,775,101 |
| 23 May 2024 | 7.61 | 7.67 | 7.46 | 7.61 | 7.61 | 4,769,304 |
| 22 May 2024 | 7.87 | 7.92 | 7.62 | 7.69 | 7.69 | 5,023,357 |
| 21 May 2024 | 8.00 | 8.06 | 7.85 | 7.95 | 7.95 | 3,890,343 |
| 20 May 2024 | 8.02 | 8.14 | 7.85 | 8.04 | 8.04 | 4,555,754 |
| 17 May 2024 | 7.72 | 7.89 | 7.71 | 7.84 | 7.84 | 2,210,110 |
| 16 May 2024 | 7.65 | 7.77 | 7.46 | 7.77 | 7.77 | 3,504,682 |
| 15 May 2024 | 7.73 | 7.83 | 7.61 | 7.62 | 7.62 | 1,558,048 |
| 14 May 2024 | 7.72 | 7.80 | 7.60 | 7.60 | 7.60 | 2,412,563 |
| 13 May 2024 | 7.83 | 7.88 | 7.63 | 7.66 | 7.66 | 2,999,640 |
| 10 May 2024 | 8.03 | 8.18 | 7.81 | 7.92 | 7.92 | 3,819,514 |
| 09 May 2024 | 7.83 | 7.96 | 7.75 | 7.94 | 7.94 | 2,925,433 |
| 08 May 2024 | 7.84 | 8.01 | 7.81 | 7.87 | 7.87 | 3,410,319 |
| 07 May 2024 | 8.01 | 8.03 | 7.82 | 7.86 | 7.86 | 2,986,138 |
| 06 May 2024 | 7.94 | 7.98 | 7.85 | 7.94 | 7.94 | 2,452,135 |
| 03 May 2024 | 7.86 | 8.02 | 7.84 | 7.92 | 7.92 | 3,641,068 |
| 02 May 2024 | 7.76 | 7.82 | 7.54 | 7.78 | 7.78 | 3,895,302 |
| 01 May 2024 | 7.54 | 7.81 | 7.46 | 7.80 | 7.80 | 3,310,496 |
| 30 Apr 2024 | 7.64 | 8.08 | 7.61 | 7.91 | 7.91 | 8,517,266 |
| 29 Apr 2024 | 7.17 | 7.37 | 7.15 | 7.37 | 7.37 | 3,036,668 |
| 26 Apr 2024 | 7.15 | 7.19 | 7.05 | 7.11 | 7.11 | 1,725,541 |
| 24 Apr 2024 | 7.19 | 7.27 | 7.00 | 7.27 | 7.27 | 3,408,787 |
| 23 Apr 2024 | 7.40 | 7.43 | 7.16 | 7.16 | 7.16 | 2,815,715 |
| 22 Apr 2024 | 7.25 | 7.40 | 7.18 | 7.23 | 7.23 | 2,532,174 |
| 19 Apr 2024 | 7.21 | 7.27 | 7.01 | 7.07 | 7.07 | 3,334,039 |
| 18 Apr 2024 | 7.34 | 7.45 | 7.28 | 7.28 | 7.28 | 2,935,342 |
| 17 Apr 2024 | 7.28 | 7.38 | 7.24 | 7.29 | 7.29 | 1,917,697 |
| 16 Apr 2024 | 7.54 | 7.55 | 7.24 | 7.24 | 7.24 | 5,508,446 |
| 15 Apr 2024 | 7.41 | 7.68 | 7.40 | 7.68 | 7.68 | 5,224,003 |
| 12 Apr 2024 | 7.56 | 7.69 | 7.44 | 7.50 | 7.50 | 2,733,194 |
| 11 Apr 2024 | 7.28 | 7.63 | 7.28 | 7.52 | 7.52 | 3,578,169 |
| 10 Apr 2024 | 7.69 | 7.71 | 7.48 | 7.50 | 7.50 | 2,934,749 |
| 09 Apr 2024 | 7.45 | 7.62 | 7.41 | 7.62 | 7.62 | 3,820,822 |
| 08 Apr 2024 | 7.30 | 7.38 | 7.15 | 7.31 | 7.31 | 2,612,645 |
| 05 Apr 2024 | 7.18 | 7.35 | 7.15 | 7.23 | 7.23 | 2,540,765 |
| 04 Apr 2024 | 7.23 | 7.44 | 7.23 | 7.29 | 7.29 | 4,648,227 |
| 03 Apr 2024 | 7.04 | 7.12 | 6.96 | 7.12 | 7.12 | 3,312,876 |
| 02 Apr 2024 | 7.03 | 7.22 | 6.95 | 7.12 | 7.12 | 2,907,692 |
| 28 Mar 2024 | 7.05 | 7.07 | 6.92 | 7.07 | 7.07 | 15,800,211 |
| 27 Mar 2024 | 6.95 | 7.05 | 6.86 | 6.90 | 6.90 | 2,685,802 |
| 26 Mar 2024 | 7.10 | 7.16 | 6.96 | 6.97 | 6.97 | 3,282,187 |
| 25 Mar 2024 | 7.19 | 7.27 | 7.11 | 7.12 | 7.12 | 3,016,214 |
| 22 Mar 2024 | 7.32 | 7.38 | 7.18 | 7.20 | 7.20 | 4,393,903 |
| 21 Mar 2024 | 7.77 | 7.77 | 7.15 | 7.33 | 7.33 | 8,663,413 |
| 20 Mar 2024 | 7.65 | 7.85 | 7.55 | 7.58 | 7.58 | 4,242,017 |
| 19 Mar 2024 | 7.65 | 7.80 | 7.63 | 7.75 | 7.75 | 2,888,594 |
| 18 Mar 2024 | 7.44 | 7.68 | 7.44 | 7.64 | 7.64 | 4,151,870 |
| 15 Mar 2024 | 7.60 | 7.66 | 7.35 | 7.39 | 7.39 | 16,596,011 |
| 14 Mar 2024 | 7.59 | 7.85 | 7.58 | 7.79 | 7.79 | 5,749,818 |
| 13 Mar 2024 | 7.74 | 7.80 | 7.45 | 7.55 | 7.55 | 4,920,625 |
| 12 Mar 2024 | 7.57 | 7.75 | 7.56 | 7.73 | 7.73 | 4,803,752 |
| 12 Mar 2024 | 0.11 Dividend | |||||
| 11 Mar 2024 | 7.76 | 7.83 | 7.52 | 7.56 | 7.45 | 2,855,096 |
| 08 Mar 2024 | 7.80 | 7.88 | 7.68 | 7.82 | 7.71 | 4,283,071 |
| 07 Mar 2024 | 7.67 | 7.84 | 7.53 | 7.75 | 7.64 | 5,790,675 |
| 06 Mar 2024 | 7.46 | 7.73 | 7.28 | 7.62 | 7.51 | 8,560,429 |
| 05 Mar 2024 | 7.84 | 7.88 | 7.61 | 7.73 | 7.62 | 8,106,992 |
| 04 Mar 2024 | 8.26 | 8.47 | 8.04 | 8.16 | 8.04 | 10,601,062 |
| 01 Mar 2024 | 8.23 | 8.43 | 7.95 | 8.30 | 8.18 | 14,252,926 |
| 29 Feb 2024 | 7.97 | 8.13 | 7.82 | 7.94 | 7.82 | 99,069,905 |
| 28 Feb 2024 | 7.85 | 8.20 | 7.83 | 8.14 | 8.02 | 8,131,140 |
| 27 Feb 2024 | 7.53 | 7.72 | 7.42 | 7.60 | 7.49 | 5,849,403 |
| 26 Feb 2024 | 7.29 | 7.51 | 7.10 | 7.51 | 7.40 | 6,314,155 |
| 23 Feb 2024 | 7.27 | 7.32 | 7.00 | 7.23 | 7.12 | 4,814,140 |
| 22 Feb 2024 | 7.25 | 7.38 | 7.07 | 7.32 | 7.21 | 6,388,709 |
| 21 Feb 2024 | 6.90 | 7.20 | 6.81 | 7.06 | 6.96 | 6,587,114 |
| 20 Feb 2024 | 7.21 | 7.25 | 6.91 | 6.98 | 6.88 | 6,384,081 |
| 19 Feb 2024 | 7.63 | 7.91 | 7.18 | 7.25 | 7.14 | 5,951,307 |
| 16 Feb 2024 | 7.10 | 7.49 | 7.05 | 7.49 | 7.38 | 8,405,836 |
| 15 Feb 2024 | 6.96 | 7.04 | 6.79 | 6.89 | 6.79 | 4,382,665 |
| 14 Feb 2024 | 6.84 | 6.97 | 6.80 | 6.95 | 6.85 | 4,139,307 |
| 13 Feb 2024 | 7.15 | 7.21 | 6.85 | 6.96 | 6.86 | 4,001,042 |
| 12 Feb 2024 | 7.18 | 7.20 | 6.88 | 6.91 | 6.81 | 3,337,464 |
| 09 Feb 2024 | 7.22 | 7.25 | 7.06 | 7.15 | 7.05 | 3,050,687 |
| 08 Feb 2024 | 7.08 | 7.28 | 7.02 | 7.21 | 7.11 | 3,512,440 |
| 07 Feb 2024 | 6.90 | 7.17 | 6.89 | 7.05 | 6.95 | 5,070,420 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.