Australia markets close in 26 minutes

IGO Limited (IPGDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.8600-0.6800 (-12.27%)
At close: 12:40PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20235.14005.14004.76004.86004.86003,500
04 Dec 20235.54005.54005.13005.54005.54003,000
01 Dec 20235.65005.65005.65005.65005.6500200
30 Nov 20235.71005.83005.71005.83005.83001,600
29 Nov 20235.87005.87005.73005.73005.7300400
28 Nov 20235.69005.69005.59005.69005.69001,600
27 Nov 20235.69005.79005.69005.79005.7900400
24 Nov 20235.83005.99005.83005.99005.9900600
22 Nov 20236.14006.14006.14006.14006.1400-
21 Nov 20236.14006.14006.14006.14006.1400-
20 Nov 20235.98006.14005.98006.14006.1400300
17 Nov 20235.86005.86005.86005.86005.8600200
16 Nov 20235.79005.79005.59005.79005.79002,400
15 Nov 20236.13006.13005.88005.88005.8800500
14 Nov 20235.93005.93005.93005.93005.9300-
13 Nov 20235.84006.00005.84005.93005.93001,500
10 Nov 20235.89005.92005.76005.85605.85602,300
09 Nov 20235.84005.84005.84005.84005.8400-
08 Nov 20236.00006.00005.84005.84005.8400500
07 Nov 20236.21006.37006.11006.11006.1100800
06 Nov 20236.32006.48006.32006.48006.4800600
03 Nov 20236.26006.33506.10006.33506.3350400
02 Nov 20235.98005.98005.98005.98005.9800100
01 Nov 20235.98005.98005.98005.98005.9800-
31 Oct 20235.98005.98005.98005.98005.9800100
30 Oct 20236.50006.51006.15006.46006.46003,700
27 Oct 20236.79006.79006.79006.79006.7900-
26 Oct 20236.79506.79506.73006.79006.7900400
25 Oct 20237.05007.10007.05007.10007.10002,200
24 Oct 20236.86006.97006.70006.97006.9700500
23 Oct 20236.85006.85006.85006.85006.8500400
20 Oct 20237.12507.12507.00007.00007.0000400
19 Oct 20237.52007.52007.52007.52007.5200-
18 Oct 20237.52007.52007.52007.52007.5200200
17 Oct 20237.27007.27007.27007.27007.2700300
16 Oct 20237.24007.24007.24007.24007.24003,600
13 Oct 20237.28007.28007.12007.24007.2400600
12 Oct 20237.30007.38007.14007.14007.1400900
11 Oct 20237.41007.41007.41007.41007.4100-
10 Oct 20237.41007.57007.41007.41007.4100500
09 Oct 20237.24007.24007.24007.24007.2400200
06 Oct 20236.99007.12006.83007.12007.12001,600
05 Oct 20237.40007.50007.26007.50007.50001,900
04 Oct 20237.60007.63807.43007.43007.43004,200
03 Oct 20238.25008.25008.25008.25008.2500-
02 Oct 20238.25008.25008.25008.25008.2500200
29 Sept 20238.50008.50008.34008.40008.40001,600
28 Sept 20237.89007.90507.89007.90507.9050800
27 Sept 20237.65007.65007.49007.49007.4900300
26 Sept 20237.68007.68007.68007.68007.6800-
25 Sept 20237.69007.69007.68007.68007.68001,000
22 Sept 20238.27008.27008.27008.27008.2700100
21 Sept 20238.27008.27008.27008.27008.2700-
20 Sept 20238.32008.32008.27008.27008.2700400
19 Sept 20238.71008.71008.71008.71008.7100100
18 Sept 20238.47008.47008.47008.47008.4700300
15 Sept 20239.25009.25009.25009.25009.2500-
14 Sept 20239.25009.25009.25009.25009.2500100
13 Sept 20239.25009.25009.25009.25009.2500-
13 Sept 20230.551 Dividend
12 Sept 20239.25009.25009.25009.25008.6990-
11 Sept 20239.25009.25009.25009.25008.6990-
08 Sept 20239.25009.25009.25009.25008.6990-
07 Sept 20239.25009.25009.25009.25008.6990200
06 Sept 20239.15009.15009.15009.15008.6050200
05 Sept 20239.44009.44009.18009.18008.6332400
01 Sept 20239.01509.01509.01509.01508.4780-
31 Aug 20238.73009.01508.73009.01508.4780400
30 Aug 20238.60508.60508.36008.36007.8620600
29 Aug 20238.41008.41008.25008.25007.75861,600
28 Aug 20238.54008.54008.29508.29507.80092,000
25 Aug 20238.39008.39008.39008.39007.8902-
24 Aug 20238.03008.39008.03008.39007.8902300
23 Aug 20238.11408.11408.11408.11407.6307200
22 Aug 20238.12008.12007.96007.96007.4858300
21 Aug 20238.21008.21008.21008.21007.7210100
18 Aug 20238.21008.21008.21008.21007.7210-
17 Aug 20238.21008.21008.21008.21007.7210700
16 Aug 20238.35008.35008.35008.35007.8526600
15 Aug 20238.40008.40008.40008.40007.8996100
14 Aug 20238.40008.40008.40008.40007.8996200
11 Aug 20238.61008.61008.61008.61008.0971400
10 Aug 20238.65008.65008.65008.65008.13475,500
09 Aug 20238.65008.65008.65008.65008.1347-
08 Aug 20238.80008.80008.65008.65008.1347200
07 Aug 20239.07009.07009.07009.07008.5297-
04 Aug 20239.23009.23008.97009.07008.5297800
03 Aug 20239.45009.45009.45009.45008.8871-
02 Aug 20239.35009.45009.35009.45008.8871200
01 Aug 20239.28009.28009.28009.28008.7272-
31 July 20239.37409.37409.21509.28008.72722,600
28 July 20239.50009.50009.50009.50008.9341100
27 July 20239.50009.50009.50009.50008.9341-
26 July 20239.50009.50009.50009.50008.9341-
25 July 20239.63509.63509.50009.50008.9341400
24 July 20239.50009.50009.50009.50008.9341100
21 July 202310.000010.000010.000010.00009.4043100
20 July 202310.135010.135010.135010.13509.5313100
19 July 202310.095010.095010.095010.09509.49375,100
18 July 202310.380010.380010.380010.38009.7617-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...