IGO Limited (IGO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 6.81 | 6.87 | 6.75 | 6.78 | 6.68 | 5,194,586 |
| 05 Feb 2024 | 7.18 | 7.21 | 6.89 | 6.89 | 6.79 | 4,262,506 |
| 02 Feb 2024 | 7.14 | 7.33 | 7.06 | 7.29 | 7.18 | 5,779,737 |
| 01 Feb 2024 | 7.39 | 7.49 | 7.13 | 7.24 | 7.13 | 7,668,960 |
| 31 Jan 2024 | 7.10 | 7.95 | 7.03 | 7.56 | 7.45 | 10,106,644 |
| 30 Jan 2024 | 7.60 | 7.73 | 7.41 | 7.73 | 7.62 | 3,824,079 |
| 29 Jan 2024 | 7.45 | 7.75 | 7.19 | 7.60 | 7.49 | 6,514,330 |
| 25 Jan 2024 | 7.50 | 7.56 | 7.41 | 7.47 | 7.36 | 3,756,471 |
| 24 Jan 2024 | 7.43 | 7.56 | 7.33 | 7.45 | 7.34 | 3,585,405 |
| 23 Jan 2024 | 7.20 | 7.32 | 7.10 | 7.21 | 7.11 | 7,019,651 |
| 22 Jan 2024 | 7.19 | 7.23 | 6.76 | 7.02 | 6.92 | 6,979,148 |
| 19 Jan 2024 | 7.24 | 7.36 | 7.11 | 7.20 | 7.10 | 4,876,356 |
| 18 Jan 2024 | 7.26 | 7.31 | 7.11 | 7.13 | 7.03 | 7,315,167 |
| 17 Jan 2024 | 7.41 | 7.55 | 7.36 | 7.46 | 7.35 | 5,025,935 |
| 16 Jan 2024 | 7.55 | 7.63 | 7.37 | 7.45 | 7.34 | 6,480,585 |
| 15 Jan 2024 | 8.03 | 8.09 | 7.78 | 7.86 | 7.75 | 795,398 |
| 12 Jan 2024 | 7.95 | 8.15 | 7.94 | 8.06 | 7.94 | 5,579,920 |
| 11 Jan 2024 | 7.72 | 8.01 | 7.68 | 7.95 | 7.83 | 4,759,447 |
| 10 Jan 2024 | 8.21 | 8.40 | 7.77 | 7.77 | 7.66 | 6,573,304 |
| 09 Jan 2024 | 8.66 | 8.73 | 8.45 | 8.45 | 8.33 | 2,213,442 |
| 08 Jan 2024 | 8.53 | 8.61 | 8.42 | 8.53 | 8.41 | 2,613,619 |
| 05 Jan 2024 | 8.63 | 8.76 | 8.60 | 8.60 | 8.47 | 1,849,404 |
| 04 Jan 2024 | 8.79 | 8.80 | 8.65 | 8.69 | 8.56 | 3,957,692 |
| 03 Jan 2024 | 8.99 | 9.03 | 8.85 | 8.85 | 8.72 | 2,459,717 |
| 02 Jan 2024 | 8.95 | 9.13 | 8.94 | 9.10 | 8.97 | 1,744,504 |
| 29 Dec 2023 | 9.16 | 9.22 | 9.05 | 9.05 | 8.92 | 2,233,138 |
| 28 Dec 2023 | 9.17 | 9.25 | 9.10 | 9.16 | 9.03 | 1,624,280 |
| 27 Dec 2023 | 9.09 | 9.18 | 9.02 | 9.05 | 8.92 | 2,736,658 |
| 22 Dec 2023 | 9.06 | 9.19 | 8.93 | 8.98 | 8.85 | 5,074,701 |
| 21 Dec 2023 | 9.04 | 9.05 | 8.83 | 9.01 | 8.88 | 6,167,017 |
| 20 Dec 2023 | 9.12 | 9.21 | 8.90 | 9.08 | 8.95 | 5,650,891 |
| 19 Dec 2023 | 8.85 | 8.98 | 8.77 | 8.88 | 8.75 | 7,018,942 |
| 18 Dec 2023 | 8.79 | 8.89 | 8.66 | 8.87 | 8.74 | 4,811,348 |
| 15 Dec 2023 | 8.47 | 8.88 | 8.32 | 8.88 | 8.75 | 19,988,616 |
| 14 Dec 2023 | 7.92 | 8.40 | 7.80 | 8.37 | 8.25 | 9,583,529 |
| 13 Dec 2023 | 7.65 | 7.70 | 7.43 | 7.52 | 7.41 | 5,549,272 |
| 12 Dec 2023 | 8.11 | 8.11 | 7.64 | 7.71 | 7.60 | 6,504,552 |
| 11 Dec 2023 | 8.16 | 8.31 | 7.96 | 8.02 | 7.90 | 4,007,047 |
| 08 Dec 2023 | 8.12 | 8.31 | 8.02 | 8.18 | 8.06 | 5,981,820 |
| 07 Dec 2023 | 7.90 | 8.03 | 7.63 | 8.03 | 7.91 | 6,661,824 |
| 06 Dec 2023 | 7.45 | 7.95 | 7.45 | 7.82 | 7.71 | 7,898,091 |
| 05 Dec 2023 | 7.88 | 7.97 | 7.43 | 7.49 | 7.38 | 7,769,146 |
| 04 Dec 2023 | 8.53 | 8.55 | 8.01 | 8.03 | 7.91 | 6,745,376 |
| 01 Dec 2023 | 8.75 | 8.75 | 8.34 | 8.34 | 8.22 | 5,177,482 |
| *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.