Advertisement
U.S. markets open in 11 minutes
S&P Futures
6,032.75 -5.50 (-0.09%) Dow Futures
44,978.00 +27.00 (+0.06%) Nasdaq Futures
20,935.50 -58.00 (-0.28%) Russell 2000 Futures
2,448.30 +15.90 (+0.65%) Crude Oil
69.02 +0.25 (+0.36%) Gold
2,675.10 +28.80 (+1.09%)
IGO Limited (IGO.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 4.7900 | 4.8850 | 4.7200 | 4.8700 | 4.8700 | 4,809,341 |
| Nov 27, 2024 | 4.7900 | 4.8850 | 4.7200 | 4.8700 | 4.8700 | 4,809,341 |
| Nov 26, 2024 | 4.9400 | 4.9500 | 4.7600 | 4.7900 | 4.7900 | 5,784,543 |
| Nov 25, 2024 | 5.0000 | 5.0000 | 4.8500 | 4.9200 | 4.9200 | 7,252,879 |
| Nov 22, 2024 | 4.9900 | 5.1200 | 4.9000 | 4.9500 | 4.9500 | 5,945,329 |
| Nov 21, 2024 | 5.0100 | 5.0200 | 4.8800 | 4.9600 | 4.9600 | 4,104,528 |
| Nov 20, 2024 | 5.0400 | 5.1200 | 4.9600 | 4.9600 | 4.9600 | 8,835,904 |
| Nov 19, 2024 | 5.1000 | 5.1800 | 4.9400 | 5.0000 | 5.0000 | 3,963,377 |
| Nov 18, 2024 | 5.1000 | 5.1900 | 5.0950 | 5.1400 | 5.1400 | 2,795,161 |
| Nov 15, 2024 | 5.1100 | 5.1950 | 5.0850 | 5.0900 | 5.0900 | 3,084,097 |
| Nov 14, 2024 | 5.2600 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 5,408,830 |
| Nov 13, 2024 | 5.1100 | 5.3000 | 5.1050 | 5.2100 | 5.2100 | 6,516,225 |
| Nov 12, 2024 | 5.3100 | 5.3600 | 5.1800 | 5.2000 | 5.2000 | 5,547,254 |
| Nov 11, 2024 | 5.2000 | 5.3000 | 5.1650 | 5.2000 | 5.2000 | 2,440,288 |
| Nov 08, 2024 | 5.3500 | 5.4600 | 5.2500 | 5.3000 | 5.3000 | 2,767,188 |
| Nov 07, 2024 | 5.1200 | 5.2900 | 5.0600 | 5.2800 | 5.2800 | 3,458,642 |
| Nov 06, 2024 | 5.4000 | 5.4200 | 5.0500 | 5.0600 | 5.0600 | 6,778,591 |
| Nov 05, 2024 | 5.2700 | 5.4000 | 5.2500 | 5.3600 | 5.3600 | 2,451,947 |
| Nov 04, 2024 | 5.3200 | 5.3800 | 5.2100 | 5.3300 | 5.3300 | 2,413,840 |
| Nov 01, 2024 | 5.2200 | 5.3100 | 5.1600 | 5.3100 | 5.3100 | 2,392,248 |
| Oct 31, 2024 | 5.3000 | 5.3800 | 5.2500 | 5.2500 | 5.2500 | 5,246,106 |
| Oct 30, 2024 | 5.4200 | 5.7400 | 5.2400 | 5.2700 | 5.2700 | 8,909,186 |
| Oct 29, 2024 | 5.3600 | 5.4300 | 5.2700 | 5.4000 | 5.4000 | 4,578,171 |
| Oct 28, 2024 | 5.2800 | 5.3700 | 5.2100 | 5.3500 | 5.3500 | 1,983,071 |
| Oct 25, 2024 | 5.1900 | 5.3750 | 5.1700 | 5.3100 | 5.3100 | 3,578,313 |
| Oct 24, 2024 | 5.0800 | 5.2700 | 5.0600 | 5.1300 | 5.1300 | 6,361,455 |
| Oct 23, 2024 | 5.3400 | 5.3550 | 5.1300 | 5.1300 | 5.1300 | 4,636,014 |
| Oct 22, 2024 | 5.2800 | 5.3350 | 5.1600 | 5.2600 | 5.2600 | 3,794,278 |
| Oct 21, 2024 | 5.3800 | 5.4450 | 5.3000 | 5.3700 | 5.3700 | 3,133,909 |
| Oct 18, 2024 | 5.4000 | 5.4750 | 5.2850 | 5.3100 | 5.3100 | 3,415,439 |
| Oct 17, 2024 | 5.5000 | 5.6100 | 5.4300 | 5.4700 | 5.4700 | 5,760,806 |
| Oct 16, 2024 | 5.4600 | 5.4700 | 5.3200 | 5.4100 | 5.4100 | 3,032,207 |
| Oct 15, 2024 | 5.4500 | 5.6100 | 5.3900 | 5.5300 | 5.5300 | 2,899,841 |
| Oct 14, 2024 | 5.4600 | 5.5400 | 5.3700 | 5.4700 | 5.4700 | 2,425,505 |
| Oct 11, 2024 | 5.4500 | 5.4800 | 5.3800 | 5.4300 | 5.4300 | 2,209,587 |
| Oct 10, 2024 | 5.4800 | 5.5150 | 5.3900 | 5.4500 | 5.4500 | 4,515,824 |
| Oct 09, 2024 | 5.3600 | 5.4000 | 5.2800 | 5.3600 | 5.3600 | 3,676,960 |
| Oct 08, 2024 | 5.7400 | 5.9400 | 5.4900 | 5.4900 | 5.4900 | 4,959,952 |
| Oct 07, 2024 | 5.8900 | 6.0300 | 5.7900 | 5.8100 | 5.8100 | 4,160,934 |
| Oct 04, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.6600 | 5.6600 | 3,291,496 |
| Oct 03, 2024 | 5.8500 | 5.9050 | 5.7000 | 5.7200 | 5.7200 | 4,253,247 |
| Oct 02, 2024 | 5.7000 | 6.0100 | 5.6400 | 5.8500 | 5.8500 | 4,392,621 |
| Oct 01, 2024 | 5.7300 | 5.7900 | 5.7000 | 5.7500 | 5.7500 | 3,734,942 |
| Sep 30, 2024 | 5.7600 | 5.9250 | 5.7600 | 5.8600 | 5.8600 | 5,527,773 |
| Sep 27, 2024 | 5.6400 | 5.7600 | 5.5300 | 5.6800 | 5.6800 | 4,968,161 |
| Sep 26, 2024 | 5.2300 | 5.5200 | 5.2300 | 5.4500 | 5.4500 | 4,396,456 |
| Sep 25, 2024 | 5.3700 | 5.4500 | 5.3200 | 5.3400 | 5.3400 | 3,794,247 |
| Sep 24, 2024 | 5.0700 | 5.2800 | 5.0600 | 5.2700 | 5.2700 | 4,068,732 |
| Sep 23, 2024 | 4.9300 | 5.1050 | 4.8750 | 5.0700 | 5.0700 | 6,259,166 |
| Sep 20, 2024 | 5.2700 | 5.2800 | 4.9700 | 5.0000 | 5.0000 | 19,458,327 |
| Sep 19, 2024 | 5.0600 | 5.2900 | 5.0400 | 5.2000 | 5.2000 | 6,965,412 |
| Sep 18, 2024 | 5.1500 | 5.2200 | 4.9900 | 5.0800 | 5.0800 | 4,895,497 |
| Sep 17, 2024 | 5.3400 | 5.3400 | 5.1600 | 5.1800 | 5.1800 | 3,069,092 |
| Sep 16, 2024 | 5.3400 | 5.3500 | 5.2200 | 5.2700 | 5.2700 | 5,416,632 |
| Sep 13, 2024 | 5.6400 | 5.6600 | 5.3600 | 5.3900 | 5.3900 | 6,196,459 |
| Sep 12, 2024 | 5.2800 | 5.4800 | 5.2600 | 5.4800 | 5.4800 | 6,633,066 |
| Sep 11, 2024 | 4.7100 | 5.4100 | 4.7100 | 5.1300 | 5.1300 | 11,774,770 |
| Sep 11, 2024 | 0.26 Dividend | |||||
| Sep 10, 2024 | 5.1000 | 5.1200 | 4.8900 | 4.8900 | 4.6300 | 4,869,922 |
| Sep 09, 2024 | 5.0000 | 5.1600 | 4.9600 | 5.0000 | 4.7342 | 4,843,317 |
| Sep 06, 2024 | 5.2700 | 5.3100 | 5.0800 | 5.0800 | 4.8099 | 3,999,325 |
| Sep 05, 2024 | 5.1200 | 5.2850 | 5.1100 | 5.2700 | 4.9898 | 5,509,009 |
| Sep 04, 2024 | 5.0300 | 5.2400 | 5.0200 | 5.0700 | 4.8004 | 4,075,775 |
| Sep 03, 2024 | 5.3700 | 5.4200 | 5.1500 | 5.1600 | 4.8856 | 5,000,707 |
| Sep 02, 2024 | 5.3800 | 5.4900 | 5.3600 | 5.4100 | 5.1224 | 2,401,084 |
| Aug 30, 2024 | 5.4600 | 5.6000 | 5.4200 | 5.5500 | 5.2549 | 5,243,684 |
| Aug 29, 2024 | 5.3800 | 5.6200 | 5.2500 | 5.3200 | 5.0371 | 7,489,261 |
| Aug 28, 2024 | 5.2800 | 5.3000 | 5.1100 | 5.2500 | 4.9709 | 4,058,631 |
| Aug 27, 2024 | 5.2600 | 5.3900 | 5.2600 | 5.3100 | 5.0277 | 1,881,741 |
| Aug 26, 2024 | 5.3100 | 5.3700 | 5.2700 | 5.2700 | 4.9898 | 1,948,066 |
| Aug 23, 2024 | 5.2000 | 5.2600 | 5.1300 | 5.2200 | 4.9425 | 2,809,026 |
| Aug 22, 2024 | 5.2600 | 5.3700 | 5.1900 | 5.3000 | 5.0182 | 2,183,804 |
| Aug 21, 2024 | 4.9600 | 5.3600 | 4.9600 | 5.2800 | 4.9993 | 3,708,789 |
| Aug 20, 2024 | 5.0700 | 5.1300 | 4.9700 | 5.0300 | 4.7626 | 3,478,180 |
| Aug 19, 2024 | 5.0500 | 5.0800 | 4.9400 | 4.9800 | 4.7152 | 2,152,931 |
| Aug 16, 2024 | 5.1400 | 5.1600 | 5.0000 | 5.0800 | 4.8099 | 5,875,159 |
| Aug 15, 2024 | 5.0200 | 5.1100 | 4.9300 | 4.9700 | 4.7057 | 5,965,315 |
| Aug 14, 2024 | 5.1000 | 5.2800 | 4.9900 | 5.0300 | 4.7626 | 4,483,284 |
| Aug 13, 2024 | 5.0900 | 5.1100 | 4.9800 | 5.0400 | 4.7720 | 3,676,205 |
| Aug 12, 2024 | 5.1600 | 5.1900 | 5.0950 | 5.1500 | 4.8762 | 2,013,416 |
| Aug 09, 2024 | 5.1600 | 5.1900 | 5.0900 | 5.1600 | 4.8856 | 2,565,493 |
| Aug 08, 2024 | 5.1600 | 5.1700 | 5.0400 | 5.0900 | 4.8194 | 3,322,334 |
| Aug 07, 2024 | 5.0000 | 5.2200 | 4.9850 | 5.2200 | 4.9425 | 6,299,504 |
| Aug 06, 2024 | 5.0000 | 5.2000 | 4.9800 | 4.9800 | 4.7152 | 3,879,432 |
| Aug 05, 2024 | 5.0800 | 5.1900 | 5.0300 | 5.0300 | 4.7626 | 4,999,262 |
| Aug 02, 2024 | 5.4000 | 5.4500 | 5.3300 | 5.3300 | 5.0466 | 4,655,418 |
| Aug 01, 2024 | 5.5900 | 5.6900 | 5.4850 | 5.5800 | 5.2833 | 5,423,170 |
| Jul 31, 2024 | 5.3000 | 5.6100 | 5.2700 | 5.5500 | 5.2549 | 6,663,112 |
| Jul 30, 2024 | 5.7500 | 5.8800 | 5.3300 | 5.4000 | 5.1129 | 7,939,185 |
| Jul 29, 2024 | 5.7600 | 5.7600 | 5.6250 | 5.6700 | 5.3685 | 2,503,302 |
| Jul 26, 2024 | 5.6500 | 5.8450 | 5.6200 | 5.7200 | 5.4159 | 7,686,187 |
| Jul 25, 2024 | 5.5000 | 5.5600 | 5.4400 | 5.5600 | 5.2644 | 3,681,723 |
| Jul 24, 2024 | 5.5600 | 5.6500 | 5.4800 | 5.5400 | 5.2454 | 4,575,139 |
| Jul 23, 2024 | 5.7600 | 5.8000 | 5.6300 | 5.6300 | 5.3307 | 3,919,838 |
| Jul 22, 2024 | 5.8100 | 5.8500 | 5.6500 | 5.7300 | 5.4253 | 3,264,953 |
| Jul 19, 2024 | 5.7500 | 5.9600 | 5.6600 | 5.9100 | 5.5958 | 4,370,343 |
| Jul 18, 2024 | 5.9000 | 5.9300 | 5.8200 | 5.8700 | 5.5579 | 2,747,282 |
| Jul 17, 2024 | 6.0000 | 6.0500 | 5.8300 | 5.8300 | 5.5200 | 3,782,300 |
| Jul 16, 2024 | 5.9900 | 6.0200 | 5.8600 | 5.9600 | 5.6431 | 2,017,609 |
| Jul 15, 2024 | 6.1200 | 6.1200 | 6.0000 | 6.0000 | 5.6810 | 2,628,859 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.