IGO Limited (IGO.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.76 | 7.82 | 7.55 | 7.80 | 7.80 | 677,925 |
| 01 May 2024 | 7.51 | 7.81 | 7.46 | 7.80 | 7.80 | 719,615 |
| 30 Apr 2024 | 7.62 | 8.08 | 7.60 | 7.84 | 7.84 | 3,520,284 |
| 29 Apr 2024 | 7.17 | 7.37 | 7.16 | 7.34 | 7.34 | 453,455 |
| 26 Apr 2024 | 7.16 | 7.18 | 7.05 | 7.12 | 7.12 | 592,970 |
| 24 Apr 2024 | 7.17 | 7.26 | 7.00 | 7.23 | 7.23 | 461,175 |
| 23 Apr 2024 | 7.41 | 7.42 | 7.19 | 7.19 | 7.19 | 328,078 |
| 22 Apr 2024 | 7.26 | 7.41 | 7.19 | 7.21 | 7.21 | 525,448 |
| 19 Apr 2024 | 7.24 | 7.26 | 7.02 | 7.07 | 7.07 | 425,601 |
| 18 Apr 2024 | 7.35 | 7.45 | 7.28 | 7.30 | 7.30 | 317,744 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.54 | 7.54 | 7.26 | 7.28 | 7.28 | 769,371 |
| 15 Apr 2024 | 7.43 | 7.66 | 7.40 | 7.64 | 7.64 | 717,589 |
| 12 Apr 2024 | 7.58 | 7.69 | 7.45 | 7.49 | 7.49 | 1,472,071 |
| 11 Apr 2024 | 7.30 | 7.63 | 7.30 | 7.55 | 7.55 | 534,192 |
| 10 Apr 2024 | 7.70 | 7.70 | 7.48 | 7.49 | 7.49 | 754,561 |
| 09 Apr 2024 | 7.44 | 7.60 | 7.41 | 7.58 | 7.58 | 657,297 |
| 08 Apr 2024 | 7.30 | 7.38 | 7.15 | 7.29 | 7.29 | 508,687 |
| 05 Apr 2024 | 7.19 | 7.35 | 7.16 | 7.22 | 7.22 | 557,693 |
| 04 Apr 2024 | 7.23 | 7.43 | 7.23 | 7.32 | 7.32 | 788,228 |
| 03 Apr 2024 | 7.06 | 7.11 | 6.96 | 7.10 | 7.10 | 690,520 |
| 02 Apr 2024 | 7.03 | 7.22 | 6.96 | 7.11 | 7.11 | 623,647 |
| 28 Mar 2024 | 7.06 | 7.07 | 6.92 | 7.04 | 7.04 | 4,040,150 |
| 27 Mar 2024 | 6.95 | 7.05 | 6.86 | 6.88 | 6.88 | 638,101 |
| 26 Mar 2024 | 7.09 | 7.10 | 6.96 | 6.99 | 6.99 | 593,539 |
| 25 Mar 2024 | 7.19 | 7.27 | 7.11 | 7.12 | 7.12 | 594,926 |
| 22 Mar 2024 | 7.32 | 7.38 | 7.18 | 7.21 | 7.21 | 829,442 |
| 21 Mar 2024 | 7.75 | 7.76 | 7.15 | 7.30 | 7.30 | 1,586,565 |
| 20 Mar 2024 | 7.66 | 7.84 | 7.55 | 7.60 | 7.60 | 945,410 |
| 19 Mar 2024 | 7.64 | 7.80 | 7.64 | 7.78 | 7.78 | 2,663,170 |
| 18 Mar 2024 | 7.47 | 7.68 | 7.45 | 7.66 | 7.66 | 690,335 |
| 15 Mar 2024 | 7.61 | 7.66 | 7.36 | 7.39 | 7.39 | 1,508,091 |
| 14 Mar 2024 | 7.61 | 7.85 | 7.58 | 7.83 | 7.83 | 1,090,351 |
| 13 Mar 2024 | 7.77 | 7.80 | 7.46 | 7.58 | 7.58 | 3,892,593 |
| 12 Mar 2024 | 7.57 | 7.76 | 7.57 | 7.73 | 7.73 | 979,065 |
| 12 Mar 2024 | 0.11 Dividend | |||||
| 11 Mar 2024 | 7.75 | 7.83 | 7.52 | 7.60 | 7.49 | 506,484 |
| 08 Mar 2024 | 7.81 | 7.86 | 7.69 | 7.80 | 7.69 | 969,090 |
| 07 Mar 2024 | 7.71 | 7.84 | 7.53 | 7.81 | 7.70 | 862,989 |
| 06 Mar 2024 | 7.45 | 7.72 | 7.28 | 7.67 | 7.56 | 1,240,319 |
| 05 Mar 2024 | 7.82 | 7.87 | 7.62 | 7.74 | 7.63 | 1,716,256 |
| 04 Mar 2024 | 8.28 | 8.46 | 8.05 | 8.12 | 8.00 | 1,515,814 |
| 01 Mar 2024 | 8.26 | 8.41 | 7.95 | 8.26 | 8.14 | 1,990,365 |
| 29 Feb 2024 | 8.01 | 8.13 | 7.82 | 8.03 | 7.91 | 11,707,284 |
| 28 Feb 2024 | 7.86 | 8.15 | 7.85 | 8.13 | 8.01 | 2,316,262 |
| 27 Feb 2024 | 7.57 | 7.72 | 7.43 | 7.64 | 7.53 | 1,667,018 |
| 26 Feb 2024 | 7.28 | 7.51 | 7.11 | 7.51 | 7.40 | 1,378,823 |
| 23 Feb 2024 | 7.29 | 7.31 | 7.00 | 7.19 | 7.09 | 1,362,368 |
| 22 Feb 2024 | 7.22 | 7.38 | 7.07 | 7.27 | 7.16 | 786,850 |
| 21 Feb 2024 | 6.89 | 7.20 | 6.81 | 7.04 | 6.94 | 1,579,064 |
| 20 Feb 2024 | 7.22 | 7.22 | 6.91 | 6.99 | 6.89 | 949,971 |
| 19 Feb 2024 | 7.62 | 7.90 | 7.18 | 7.23 | 7.13 | 1,248,988 |
| 16 Feb 2024 | 7.11 | 7.45 | 7.05 | 7.43 | 7.32 | 1,567,955 |
| 15 Feb 2024 | 6.94 | 7.04 | 6.80 | 6.84 | 6.75 | 1,449,215 |
| 14 Feb 2024 | 6.84 | 6.97 | 6.80 | 6.93 | 6.83 | 908,557 |
| 13 Feb 2024 | 7.10 | 7.21 | 6.85 | 6.93 | 6.83 | 1,080,609 |
| 12 Feb 2024 | 7.16 | 7.18 | 6.88 | 6.92 | 6.82 | 534,736 |
| 09 Feb 2024 | 7.22 | 7.24 | 7.06 | 7.12 | 7.02 | 670,922 |
| 08 Feb 2024 | 7.07 | 7.28 | 7.02 | 7.21 | 7.11 | 966,586 |
| 07 Feb 2024 | 6.91 | 7.16 | 6.89 | 7.01 | 6.90 | 1,192,350 |
| 06 Feb 2024 | 6.81 | 6.87 | 6.76 | 6.80 | 6.70 | 2,671,778 |
| 05 Feb 2024 | 7.16 | 7.20 | 6.90 | 6.90 | 6.80 | 1,591,729 |
| 02 Feb 2024 | 7.16 | 7.33 | 7.07 | 7.28 | 7.17 | 2,007,513 |
| 01 Feb 2024 | 7.36 | 7.49 | 7.13 | 7.22 | 7.12 | 1,590,853 |
| 31 Jan 2024 | 7.18 | 7.95 | 7.16 | 7.54 | 7.43 | 1,355,067 |
| 30 Jan 2024 | 7.57 | 7.70 | 7.43 | 7.70 | 7.59 | 784,795 |
| 29 Jan 2024 | 7.50 | 7.74 | 7.19 | 7.58 | 7.47 | 1,295,663 |
| 25 Jan 2024 | 7.51 | 7.51 | 7.41 | 7.47 | 7.36 | 746,698 |
| 24 Jan 2024 | 7.42 | 7.56 | 7.33 | 7.46 | 7.35 | 895,980 |
| 23 Jan 2024 | 7.18 | 7.32 | 7.10 | 7.26 | 7.15 | 858,681 |
| 22 Jan 2024 | 7.20 | 7.22 | 6.77 | 6.98 | 6.88 | 2,137,076 |
| 19 Jan 2024 | 7.24 | 7.36 | 7.11 | 7.18 | 7.08 | 917,673 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7.45 | 7.55 | 7.36 | 7.43 | 7.32 | 1,501,557 |
| 16 Jan 2024 | 7.55 | 7.63 | 7.37 | 7.46 | 7.35 | 1,665,946 |
| 15 Jan 2024 | 8.08 | 8.08 | 7.63 | 7.63 | 7.52 | 646,011 |
| 12 Jan 2024 | 7.95 | 8.15 | 7.94 | 8.06 | 7.94 | 1,060,302 |
| 11 Jan 2024 | 7.71 | 8.01 | 7.68 | 7.94 | 7.83 | 1,307,895 |
| 10 Jan 2024 | 8.22 | 8.35 | 7.80 | 7.83 | 7.72 | 3,203,726 |
| 09 Jan 2024 | 8.66 | 8.72 | 8.46 | 8.49 | 8.37 | 397,494 |
| 08 Jan 2024 | 8.52 | 8.61 | 8.42 | 8.55 | 8.43 | 528,932 |
| 05 Jan 2024 | 8.68 | 8.74 | 8.60 | 8.63 | 8.51 | 333,368 |
| 04 Jan 2024 | 8.77 | 8.80 | 8.65 | 8.71 | 8.58 | 601,973 |
| 03 Jan 2024 | 8.99 | 9.02 | 8.87 | 8.88 | 8.75 | 488,737 |
| 02 Jan 2024 | 8.97 | 9.13 | 8.96 | 9.10 | 8.97 | 457,116 |
| 29 Dec 2023 | 9.20 | 9.20 | 9.05 | 9.06 | 8.93 | 342,677 |
| 28 Dec 2023 | 9.21 | 9.24 | 9.10 | 9.16 | 9.03 | 368,428 |
| 27 Dec 2023 | 9.06 | 9.18 | 9.02 | 9.09 | 8.96 | 539,992 |
| 22 Dec 2023 | 9.07 | 9.19 | 8.93 | 8.98 | 8.85 | 1,058,565 |
| 21 Dec 2023 | 9.03 | 9.05 | 8.83 | 9.04 | 8.91 | 1,951,393 |
| 20 Dec 2023 | 9.13 | 9.14 | 8.91 | 9.09 | 8.96 | 1,001,732 |
| 19 Dec 2023 | 8.84 | 8.98 | 8.78 | 8.86 | 8.73 | 4,008,870 |
| 18 Dec 2023 | 8.78 | 8.89 | 8.66 | 8.89 | 8.76 | 837,627 |
| 15 Dec 2023 | 8.49 | 8.88 | 8.33 | 8.79 | 8.66 | 1,246,822 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 7.66 | 7.70 | 7.43 | 7.49 | 7.38 | 1,351,548 |
| 12 Dec 2023 | 8.09 | 8.09 | 7.64 | 7.70 | 7.59 | 1,146,612 |
| 11 Dec 2023 | 8.16 | 8.31 | 7.97 | 8.01 | 7.89 | 752,942 |
| 08 Dec 2023 | 8.08 | 8.30 | 8.02 | 8.17 | 8.05 | 1,410,738 |
| 07 Dec 2023 | 7.92 | 7.99 | 7.63 | 7.97 | 7.85 | 1,228,298 |
| *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.