ASX - Delayed Quote AUD
IGO Limited (IGO.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 5.19 | 5.38 | 5.17 | 5.31 | 5.31 | 3,573,504 |
| Oct 24, 2024 | 5.08 | 5.27 | 5.06 | 5.13 | 5.13 | 6,361,455 |
| Oct 23, 2024 | 5.34 | 5.36 | 5.13 | 5.13 | 5.13 | 4,636,014 |
| Oct 22, 2024 | 5.28 | 5.34 | 5.16 | 5.26 | 5.26 | 3,794,278 |
| Oct 21, 2024 | 5.38 | 5.45 | 5.30 | 5.37 | 5.37 | 3,133,909 |
| Oct 18, 2024 | 5.40 | 5.47 | 5.28 | 5.31 | 5.31 | 3,415,439 |
| Oct 17, 2024 | 5.50 | 5.61 | 5.43 | 5.47 | 5.47 | 5,760,806 |
| Oct 16, 2024 | 5.46 | 5.47 | 5.32 | 5.41 | 5.41 | 3,032,207 |
| Oct 15, 2024 | 5.45 | 5.61 | 5.39 | 5.53 | 5.53 | 2,899,841 |
| Oct 14, 2024 | 5.46 | 5.54 | 5.37 | 5.47 | 5.47 | 2,425,505 |
| Oct 11, 2024 | 5.45 | 5.48 | 5.38 | 5.43 | 5.43 | 2,209,587 |
| Oct 10, 2024 | 5.48 | 5.51 | 5.39 | 5.45 | 5.45 | 4,515,824 |
| Oct 9, 2024 | 5.36 | 5.40 | 5.28 | 5.36 | 5.36 | 3,676,960 |
| Oct 8, 2024 | 5.74 | 5.94 | 5.49 | 5.49 | 5.49 | 4,959,952 |
| Oct 7, 2024 | 5.89 | 6.03 | 5.79 | 5.81 | 5.81 | 4,160,934 |
| Oct 4, 2024 | 5.70 | 5.70 | 5.50 | 5.66 | 5.66 | 3,291,496 |
| Oct 3, 2024 | 5.85 | 5.91 | 5.70 | 5.72 | 5.72 | 4,253,247 |
| Oct 2, 2024 | 5.70 | 6.01 | 5.64 | 5.85 | 5.85 | 4,392,621 |
| Oct 1, 2024 | 5.73 | 5.79 | 5.70 | 5.75 | 5.75 | 3,734,942 |
| Sep 30, 2024 | 5.76 | 5.93 | 5.76 | 5.86 | 5.86 | 5,527,773 |
| Sep 27, 2024 | 5.64 | 5.76 | 5.53 | 5.68 | 5.68 | 4,968,161 |
| Sep 26, 2024 | 5.23 | 5.52 | 5.23 | 5.45 | 5.45 | 4,396,456 |
| Sep 25, 2024 | 5.37 | 5.45 | 5.32 | 5.34 | 5.34 | 3,794,247 |
| Sep 24, 2024 | 5.07 | 5.28 | 5.06 | 5.27 | 5.27 | 4,068,732 |
| Sep 23, 2024 | 4.93 | 5.11 | 4.88 | 5.07 | 5.07 | 6,259,166 |
| Sep 20, 2024 | 5.27 | 5.28 | 4.97 | 5.00 | 5.00 | 19,458,327 |
| Sep 19, 2024 | 5.06 | 5.29 | 5.04 | 5.20 | 5.20 | 6,965,412 |
| Sep 18, 2024 | 5.15 | 5.22 | 4.99 | 5.08 | 5.08 | 4,895,497 |
| Sep 17, 2024 | 5.34 | 5.34 | 5.16 | 5.18 | 5.18 | 3,069,092 |
| Sep 16, 2024 | 5.34 | 5.35 | 5.22 | 5.27 | 5.27 | 5,416,632 |
| Sep 13, 2024 | 5.64 | 5.66 | 5.36 | 5.39 | 5.39 | 6,196,459 |
| Sep 12, 2024 | 5.28 | 5.48 | 5.26 | 5.48 | 5.48 | 6,633,066 |
| Sep 11, 2024 | 0.26 Dividend | |||||
| Sep 11, 2024 | 4.71 | 5.41 | 4.71 | 5.13 | 5.13 | 11,774,770 |
| Sep 10, 2024 | 5.10 | 5.12 | 4.89 | 4.89 | 4.63 | 4,869,922 |
| Sep 9, 2024 | 5.00 | 5.16 | 4.96 | 5.00 | 4.73 | 4,843,317 |
| Sep 6, 2024 | 5.27 | 5.31 | 5.08 | 5.08 | 4.81 | 3,999,325 |
| Sep 5, 2024 | 5.12 | 5.28 | 5.11 | 5.27 | 4.99 | 5,509,009 |
| Sep 4, 2024 | 5.03 | 5.24 | 5.02 | 5.07 | 4.80 | 4,075,775 |
| Sep 3, 2024 | 5.37 | 5.42 | 5.15 | 5.16 | 4.89 | 5,000,707 |
| Sep 2, 2024 | 5.38 | 5.49 | 5.36 | 5.41 | 5.12 | 2,401,084 |
| Aug 30, 2024 | 5.46 | 5.60 | 5.42 | 5.55 | 5.25 | 5,243,684 |
| Aug 29, 2024 | 5.38 | 5.62 | 5.25 | 5.32 | 5.04 | 7,489,261 |
| Aug 28, 2024 | 5.28 | 5.30 | 5.11 | 5.25 | 4.97 | 4,058,631 |
| Aug 27, 2024 | 5.26 | 5.39 | 5.26 | 5.31 | 5.03 | 1,881,741 |
| Aug 26, 2024 | 5.31 | 5.37 | 5.27 | 5.27 | 4.99 | 1,948,066 |
| Aug 23, 2024 | 5.20 | 5.26 | 5.13 | 5.22 | 4.94 | 2,809,026 |
| Aug 22, 2024 | 5.26 | 5.37 | 5.19 | 5.30 | 5.02 | 2,183,804 |
| Aug 21, 2024 | 4.96 | 5.36 | 4.96 | 5.28 | 5.00 | 3,708,789 |
| Aug 20, 2024 | 5.07 | 5.13 | 4.97 | 5.03 | 4.76 | 3,478,180 |
| Aug 19, 2024 | 5.05 | 5.08 | 4.94 | 4.98 | 4.72 | 2,152,931 |
| Aug 16, 2024 | 5.14 | 5.16 | 5.00 | 5.08 | 4.81 | 5,875,159 |
| Aug 15, 2024 | 5.02 | 5.11 | 4.93 | 4.97 | 4.71 | 5,965,315 |
| Aug 14, 2024 | 5.10 | 5.28 | 4.99 | 5.03 | 4.76 | 4,483,284 |
| Aug 13, 2024 | 5.09 | 5.11 | 4.98 | 5.04 | 4.77 | 3,676,205 |
| Aug 12, 2024 | 5.16 | 5.19 | 5.09 | 5.15 | 4.88 | 2,013,416 |
| Aug 9, 2024 | 5.16 | 5.19 | 5.09 | 5.16 | 4.89 | 2,565,493 |
| Aug 8, 2024 | 5.16 | 5.17 | 5.04 | 5.09 | 4.82 | 3,322,334 |
| Aug 7, 2024 | 5.00 | 5.22 | 4.99 | 5.22 | 4.94 | 6,299,504 |
| Aug 6, 2024 | 5.00 | 5.20 | 4.98 | 4.98 | 4.72 | 3,879,432 |
| Aug 5, 2024 | 5.08 | 5.19 | 5.03 | 5.03 | 4.76 | 4,999,262 |
| Aug 2, 2024 | 5.40 | 5.45 | 5.33 | 5.33 | 5.05 | 4,655,418 |
| Aug 1, 2024 | 5.59 | 5.69 | 5.49 | 5.58 | 5.28 | 5,423,170 |
| Jul 31, 2024 | 5.30 | 5.61 | 5.27 | 5.55 | 5.25 | 6,663,112 |
| Jul 30, 2024 | 5.75 | 5.88 | 5.33 | 5.40 | 5.11 | 7,939,185 |
| Jul 29, 2024 | 5.76 | 5.76 | 5.63 | 5.67 | 5.37 | 2,503,302 |
| Jul 26, 2024 | 5.65 | 5.84 | 5.62 | 5.72 | 5.42 | 7,686,187 |
| Jul 25, 2024 | 5.50 | 5.56 | 5.44 | 5.56 | 5.26 | 3,681,723 |
| Jul 24, 2024 | 5.56 | 5.65 | 5.48 | 5.54 | 5.25 | 4,575,139 |
| Jul 23, 2024 | 5.76 | 5.80 | 5.63 | 5.63 | 5.33 | 3,919,838 |
| Jul 22, 2024 | 5.81 | 5.85 | 5.65 | 5.73 | 5.43 | 3,264,953 |
| Jul 19, 2024 | 5.75 | 5.96 | 5.66 | 5.91 | 5.60 | 4,370,343 |
| Jul 18, 2024 | 5.90 | 5.93 | 5.82 | 5.87 | 5.56 | 2,747,282 |
| Jul 17, 2024 | 6.00 | 6.05 | 5.83 | 5.83 | 5.52 | 3,782,300 |
| Jul 16, 2024 | 5.99 | 6.02 | 5.86 | 5.96 | 5.64 | 2,017,609 |
| Jul 15, 2024 | 6.12 | 6.12 | 6.00 | 6.00 | 5.68 | 2,628,859 |
| Jul 12, 2024 | 5.95 | 6.14 | 5.91 | 6.07 | 5.75 | 2,929,522 |
| Jul 11, 2024 | 5.88 | 5.92 | 5.77 | 5.92 | 5.61 | 3,669,834 |
| Jul 10, 2024 | 5.62 | 5.80 | 5.56 | 5.75 | 5.44 | 2,736,169 |
| Jul 9, 2024 | 5.75 | 5.84 | 5.71 | 5.80 | 5.49 | 2,424,964 |
| Jul 8, 2024 | 5.96 | 5.97 | 5.67 | 5.70 | 5.40 | 2,841,502 |
| Jul 5, 2024 | 5.87 | 6.01 | 5.84 | 5.93 | 5.61 | 2,867,785 |
| Jul 4, 2024 | 5.87 | 5.95 | 5.80 | 5.89 | 5.58 | 3,364,464 |
| Jul 3, 2024 | 5.68 | 5.78 | 5.63 | 5.70 | 5.40 | 2,264,065 |
| Jul 2, 2024 | 5.80 | 5.83 | 5.51 | 5.63 | 5.33 | 4,198,317 |
| Jul 1, 2024 | 5.67 | 5.87 | 5.63 | 5.85 | 5.54 | 3,791,469 |
| Jun 28, 2024 | 5.76 | 5.84 | 5.64 | 5.64 | 5.34 | 4,603,562 |
| Jun 27, 2024 | 5.92 | 5.98 | 5.84 | 5.87 | 5.56 | 4,030,581 |
| Jun 26, 2024 | 5.72 | 5.99 | 5.62 | 5.91 | 5.60 | 6,867,009 |
| Jun 25, 2024 | 5.70 | 5.74 | 5.61 | 5.74 | 5.43 | 3,469,554 |
| Jun 24, 2024 | 5.63 | 5.77 | 5.62 | 5.69 | 5.39 | 5,462,121 |
| Jun 21, 2024 | 5.75 | 5.78 | 5.43 | 5.58 | 5.28 | 11,381,279 |
| Jun 20, 2024 | 6.00 | 6.07 | 5.86 | 5.86 | 5.55 | 4,040,923 |
| Jun 19, 2024 | 6.06 | 6.07 | 5.92 | 5.99 | 5.67 | 2,572,174 |
| Jun 18, 2024 | 6.01 | 6.06 | 5.94 | 6.05 | 5.73 | 4,274,975 |
| Jun 17, 2024 | 6.01 | 6.05 | 5.94 | 5.98 | 5.66 | 2,910,554 |
| Jun 14, 2024 | 6.26 | 6.27 | 6.04 | 6.04 | 5.72 | 4,614,587 |
| Jun 13, 2024 | 6.43 | 6.47 | 6.26 | 6.26 | 5.93 | 3,614,302 |
| Jun 12, 2024 | 6.53 | 6.58 | 6.49 | 6.49 | 6.14 | 2,399,488 |
| Jun 11, 2024 | 6.81 | 6.83 | 6.54 | 6.54 | 6.19 | 3,447,723 |
| Jun 7, 2024 | 6.87 | 6.95 | 6.86 | 6.87 | 6.50 | 1,386,209 |
| Jun 6, 2024 | 6.90 | 6.91 | 6.80 | 6.86 | 6.50 | 2,049,695 |
| Jun 5, 2024 | 7.00 | 7.01 | 6.78 | 6.82 | 6.46 | 3,440,946 |
| Jun 4, 2024 | 7.10 | 7.13 | 6.97 | 7.05 | 6.68 | 3,246,722 |
| Jun 3, 2024 | 7.02 | 7.24 | 6.97 | 7.14 | 6.76 | 3,405,121 |
| May 31, 2024 | 7.06 | 7.10 | 6.93 | 6.99 | 6.62 | 4,760,420 |
| May 30, 2024 | 7.23 | 7.25 | 6.96 | 6.98 | 6.61 | 4,622,448 |
| May 29, 2024 | 7.24 | 7.45 | 7.22 | 7.30 | 6.91 | 2,777,661 |
| May 28, 2024 | 7.37 | 7.37 | 7.23 | 7.27 | 6.88 | 3,034,079 |
| May 27, 2024 | 7.42 | 7.44 | 7.24 | 7.25 | 6.86 | 1,839,592 |
| May 24, 2024 | 7.50 | 7.52 | 7.35 | 7.36 | 6.97 | 2,775,101 |
| May 23, 2024 | 7.61 | 7.67 | 7.46 | 7.61 | 7.21 | 4,769,304 |
| May 22, 2024 | 7.87 | 7.92 | 7.62 | 7.69 | 7.28 | 5,023,357 |
| May 21, 2024 | 8.00 | 8.06 | 7.85 | 7.95 | 7.53 | 3,890,343 |
| May 20, 2024 | 8.02 | 8.14 | 7.85 | 8.04 | 7.61 | 4,555,754 |
| May 17, 2024 | 7.72 | 7.89 | 7.71 | 7.84 | 7.42 | 2,210,110 |
| May 16, 2024 | 7.65 | 7.77 | 7.46 | 7.77 | 7.36 | 3,504,682 |
| May 15, 2024 | 7.73 | 7.83 | 7.61 | 7.62 | 7.21 | 1,558,048 |
| May 14, 2024 | 7.72 | 7.80 | 7.60 | 7.60 | 7.20 | 2,412,563 |
| May 13, 2024 | 7.83 | 7.88 | 7.63 | 7.66 | 7.25 | 2,999,640 |
| May 10, 2024 | 8.03 | 8.18 | 7.81 | 7.92 | 7.50 | 3,819,514 |
| May 9, 2024 | 7.83 | 7.96 | 7.75 | 7.94 | 7.52 | 2,925,433 |
| May 8, 2024 | 7.84 | 8.01 | 7.81 | 7.87 | 7.45 | 3,410,319 |
| May 7, 2024 | 8.01 | 8.03 | 7.82 | 7.86 | 7.44 | 2,986,138 |
| May 6, 2024 | 7.94 | 7.98 | 7.85 | 7.94 | 7.52 | 2,452,135 |
| May 3, 2024 | 7.86 | 8.02 | 7.84 | 7.92 | 7.50 | 3,641,068 |
| May 2, 2024 | 7.76 | 7.82 | 7.54 | 7.78 | 7.37 | 3,895,302 |
| May 1, 2024 | 7.54 | 7.81 | 7.46 | 7.80 | 7.39 | 3,310,496 |
| Apr 30, 2024 | 7.64 | 8.08 | 7.61 | 7.91 | 7.49 | 8,517,266 |
| Apr 29, 2024 | 7.17 | 7.37 | 7.15 | 7.37 | 6.98 | 3,036,668 |
| Apr 26, 2024 | 7.15 | 7.19 | 7.05 | 7.11 | 6.73 | 1,725,541 |
| Apr 24, 2024 | 7.19 | 7.27 | 7.00 | 7.27 | 6.88 | 3,408,787 |
| Apr 23, 2024 | 7.40 | 7.43 | 7.16 | 7.16 | 6.78 | 2,815,715 |
| Apr 22, 2024 | 7.25 | 7.40 | 7.18 | 7.23 | 6.85 | 2,532,174 |
| Apr 19, 2024 | 7.21 | 7.27 | 7.01 | 7.07 | 6.69 | 3,334,039 |
| Apr 18, 2024 | 7.34 | 7.45 | 7.28 | 7.28 | 6.89 | 2,935,342 |
| Apr 17, 2024 | 7.28 | 7.38 | 7.24 | 7.29 | 6.90 | 1,917,697 |
| Apr 16, 2024 | 7.54 | 7.55 | 7.24 | 7.24 | 6.86 | 5,508,446 |
| Apr 15, 2024 | 7.41 | 7.68 | 7.40 | 7.68 | 7.27 | 5,224,003 |
| Apr 12, 2024 | 7.56 | 7.69 | 7.44 | 7.50 | 7.10 | 2,733,194 |
| Apr 11, 2024 | 7.28 | 7.63 | 7.28 | 7.52 | 7.12 | 3,578,169 |
| Apr 10, 2024 | 7.69 | 7.71 | 7.48 | 7.50 | 7.10 | 2,934,749 |
| Apr 9, 2024 | 7.45 | 7.62 | 7.41 | 7.62 | 7.21 | 3,820,822 |
| Apr 8, 2024 | 7.30 | 7.38 | 7.15 | 7.31 | 6.92 | 2,612,645 |
| Apr 5, 2024 | 7.18 | 7.35 | 7.15 | 7.23 | 6.85 | 2,540,765 |
| Apr 4, 2024 | 7.23 | 7.44 | 7.23 | 7.29 | 6.90 | 4,648,227 |
| Apr 3, 2024 | 7.04 | 7.12 | 6.96 | 7.12 | 6.74 | 3,312,876 |
| Apr 2, 2024 | 7.03 | 7.22 | 6.95 | 7.12 | 6.74 | 2,907,692 |
| Mar 28, 2024 | 7.05 | 7.07 | 6.92 | 7.07 | 6.69 | 15,800,211 |
| Mar 27, 2024 | 6.95 | 7.05 | 6.86 | 6.90 | 6.53 | 2,685,802 |
| Mar 26, 2024 | 7.10 | 7.16 | 6.96 | 6.97 | 6.60 | 3,282,187 |
| Mar 25, 2024 | 7.19 | 7.27 | 7.11 | 7.12 | 6.74 | 3,016,214 |
| Mar 22, 2024 | 7.32 | 7.38 | 7.18 | 7.20 | 6.82 | 4,393,903 |
| Mar 21, 2024 | 7.77 | 7.77 | 7.15 | 7.33 | 6.94 | 8,663,413 |
| Mar 20, 2024 | 7.65 | 7.85 | 7.55 | 7.58 | 7.18 | 4,242,017 |
| Mar 19, 2024 | 7.65 | 7.80 | 7.63 | 7.75 | 7.34 | 2,888,594 |
| Mar 18, 2024 | 7.44 | 7.68 | 7.44 | 7.64 | 7.23 | 4,151,870 |
| Mar 15, 2024 | 7.60 | 7.66 | 7.35 | 7.39 | 7.00 | 16,596,011 |
| Mar 14, 2024 | 7.59 | 7.85 | 7.58 | 7.79 | 7.38 | 5,749,818 |
| Mar 13, 2024 | 7.74 | 7.80 | 7.45 | 7.55 | 7.15 | 4,920,625 |
| Mar 12, 2024 | 0.11 Dividend | |||||
| Mar 12, 2024 | 7.57 | 7.75 | 7.56 | 7.73 | 7.32 | 4,803,752 |
| Mar 11, 2024 | 7.76 | 7.83 | 7.52 | 7.56 | 7.05 | 2,855,096 |
| Mar 8, 2024 | 7.80 | 7.88 | 7.68 | 7.82 | 7.30 | 4,283,071 |
| Mar 7, 2024 | 7.67 | 7.84 | 7.53 | 7.75 | 7.23 | 5,790,675 |
| Mar 6, 2024 | 7.46 | 7.73 | 7.28 | 7.62 | 7.11 | 8,560,429 |
| Mar 5, 2024 | 7.84 | 7.88 | 7.61 | 7.73 | 7.21 | 8,106,992 |
| Mar 4, 2024 | 8.26 | 8.47 | 8.04 | 8.16 | 7.61 | 10,601,062 |
| Mar 1, 2024 | 8.23 | 8.43 | 7.95 | 8.30 | 7.74 | 14,252,926 |
| Feb 29, 2024 | 7.97 | 8.13 | 7.82 | 7.94 | 7.41 | 99,069,905 |
| Feb 28, 2024 | 7.85 | 8.20 | 7.83 | 8.14 | 7.60 | 8,131,140 |
| Feb 27, 2024 | 7.53 | 7.72 | 7.42 | 7.60 | 7.09 | 5,849,403 |
| Feb 26, 2024 | 7.29 | 7.51 | 7.10 | 7.51 | 7.01 | 6,314,155 |
| Feb 23, 2024 | 7.27 | 7.32 | 7.00 | 7.23 | 6.75 | 4,814,140 |
| Feb 22, 2024 | 7.25 | 7.38 | 7.07 | 7.32 | 6.83 | 6,388,709 |
| Feb 21, 2024 | 6.90 | 7.20 | 6.81 | 7.06 | 6.59 | 6,587,114 |
| Feb 20, 2024 | 7.21 | 7.25 | 6.91 | 6.98 | 6.51 | 6,384,081 |
| Feb 19, 2024 | 7.63 | 7.91 | 7.18 | 7.25 | 6.76 | 5,951,307 |
| Feb 16, 2024 | 7.10 | 7.49 | 7.05 | 7.49 | 6.99 | 8,405,836 |
| Feb 15, 2024 | 6.96 | 7.04 | 6.79 | 6.89 | 6.43 | 4,382,665 |
| Feb 14, 2024 | 6.84 | 6.97 | 6.80 | 6.95 | 6.48 | 4,139,307 |
| Feb 13, 2024 | 7.15 | 7.21 | 6.85 | 6.96 | 6.49 | 4,001,042 |
| Feb 12, 2024 | 7.18 | 7.20 | 6.88 | 6.91 | 6.45 | 3,337,464 |
| Feb 9, 2024 | 7.22 | 7.25 | 7.06 | 7.15 | 6.67 | 3,050,687 |
| Feb 8, 2024 | 7.08 | 7.28 | 7.02 | 7.21 | 6.73 | 3,512,440 |
| Feb 7, 2024 | 6.90 | 7.17 | 6.89 | 7.05 | 6.58 | 5,070,420 |
| Feb 6, 2024 | 6.81 | 6.87 | 6.75 | 6.78 | 6.33 | 5,194,586 |
| Feb 5, 2024 | 7.18 | 7.21 | 6.89 | 6.89 | 6.43 | 4,262,506 |
| Feb 2, 2024 | 7.14 | 7.33 | 7.06 | 7.29 | 6.80 | 5,779,737 |
| Feb 1, 2024 | 7.39 | 7.49 | 7.13 | 7.24 | 6.76 | 7,668,960 |
| Jan 31, 2024 | 7.10 | 7.95 | 7.03 | 7.56 | 7.05 | 10,106,644 |
| Jan 30, 2024 | 7.60 | 7.73 | 7.41 | 7.73 | 7.21 | 3,824,079 |
| Jan 29, 2024 | 7.45 | 7.75 | 7.19 | 7.60 | 7.09 | 6,514,330 |
| Jan 25, 2024 | 7.50 | 7.56 | 7.41 | 7.47 | 6.97 | 3,756,471 |
| Jan 24, 2024 | 7.43 | 7.56 | 7.33 | 7.45 | 6.95 | 3,585,405 |
| Jan 23, 2024 | 7.20 | 7.32 | 7.10 | 7.21 | 6.73 | 7,019,651 |
| Jan 22, 2024 | 7.19 | 7.23 | 6.76 | 7.02 | 6.55 | 6,979,148 |
| Jan 19, 2024 | 7.24 | 7.36 | 7.11 | 7.20 | 6.72 | 4,876,356 |
| Jan 18, 2024 | 7.26 | 7.31 | 7.11 | 7.13 | 6.65 | 7,315,167 |
| Jan 17, 2024 | 7.41 | 7.55 | 7.36 | 7.46 | 6.96 | 5,025,935 |
| Jan 16, 2024 | 7.55 | 7.63 | 7.37 | 7.45 | 6.95 | 6,480,585 |
| Jan 15, 2024 | 8.03 | 8.09 | 7.78 | 7.86 | 7.33 | 795,398 |
| Jan 12, 2024 | 7.95 | 8.15 | 7.94 | 8.06 | 7.52 | 5,579,920 |
| Jan 11, 2024 | 7.72 | 8.01 | 7.68 | 7.95 | 7.42 | 4,759,447 |
| Jan 10, 2024 | 8.21 | 8.40 | 7.77 | 7.77 | 7.25 | 6,573,304 |
| Jan 9, 2024 | 8.66 | 8.73 | 8.45 | 8.45 | 7.88 | 2,213,442 |
| Jan 8, 2024 | 8.53 | 8.61 | 8.42 | 8.53 | 7.96 | 2,613,619 |
| Jan 5, 2024 | 8.63 | 8.76 | 8.60 | 8.60 | 8.02 | 1,849,404 |
| Jan 4, 2024 | 8.79 | 8.80 | 8.65 | 8.69 | 8.11 | 3,957,692 |
| Jan 3, 2024 | 8.99 | 9.03 | 8.85 | 8.85 | 8.26 | 2,459,717 |
| Jan 2, 2024 | 8.95 | 9.13 | 8.94 | 9.10 | 8.49 | 1,744,504 |
| Dec 29, 2023 | 9.16 | 9.22 | 9.05 | 9.05 | 8.44 | 2,233,138 |
| Dec 28, 2023 | 9.17 | 9.25 | 9.10 | 9.16 | 8.55 | 1,624,280 |
| Dec 27, 2023 | 9.09 | 9.18 | 9.02 | 9.05 | 8.44 | 2,736,658 |
| Dec 22, 2023 | 9.06 | 9.19 | 8.93 | 8.98 | 8.38 | 5,074,701 |
| Dec 21, 2023 | 9.04 | 9.05 | 8.83 | 9.01 | 8.41 | 6,167,017 |
| Dec 20, 2023 | 9.12 | 9.21 | 8.90 | 9.08 | 8.47 | 5,650,891 |
| Dec 19, 2023 | 8.85 | 8.98 | 8.77 | 8.88 | 8.29 | 7,018,942 |
| Dec 18, 2023 | 8.79 | 8.89 | 8.66 | 8.87 | 8.28 | 4,811,348 |
| Dec 15, 2023 | 8.47 | 8.88 | 8.32 | 8.88 | 8.29 | 19,988,616 |
| Dec 14, 2023 | 7.92 | 8.40 | 7.80 | 8.37 | 7.81 | 9,583,529 |
| Dec 13, 2023 | 7.65 | 7.70 | 7.43 | 7.52 | 7.02 | 5,549,272 |
| Dec 12, 2023 | 8.11 | 8.11 | 7.64 | 7.71 | 7.19 | 6,504,552 |
| Dec 11, 2023 | 8.16 | 8.31 | 7.96 | 8.02 | 7.48 | 4,007,047 |
| Dec 8, 2023 | 8.12 | 8.31 | 8.02 | 8.18 | 7.63 | 5,981,820 |
| Dec 7, 2023 | 7.90 | 8.03 | 7.63 | 8.03 | 7.49 | 6,661,824 |
| Dec 6, 2023 | 7.45 | 7.95 | 7.45 | 7.82 | 7.30 | 7,898,091 |
| Dec 5, 2023 | 7.88 | 7.97 | 7.43 | 7.49 | 6.99 | 7,769,146 |
| Dec 4, 2023 | 8.53 | 8.55 | 8.01 | 8.03 | 7.49 | 6,745,376 |
| Dec 1, 2023 | 8.75 | 8.75 | 8.34 | 8.34 | 7.78 | 5,177,482 |
| Nov 30, 2023 | 8.57 | 8.62 | 8.39 | 8.58 | 8.01 | 12,302,316 |
| Nov 29, 2023 | 8.49 | 8.53 | 8.36 | 8.53 | 7.96 | 4,325,222 |
| Nov 28, 2023 | 8.36 | 8.59 | 8.32 | 8.42 | 7.86 | 5,125,786 |
| Nov 27, 2023 | 8.81 | 8.83 | 8.45 | 8.45 | 7.88 | 3,582,813 |
| Nov 24, 2023 | 8.84 | 8.90 | 8.72 | 8.74 | 8.15 | 4,104,650 |
| Nov 23, 2023 | 8.85 | 8.97 | 8.70 | 8.70 | 8.12 | 3,132,439 |
| Nov 22, 2023 | 9.09 | 9.15 | 8.87 | 8.94 | 8.34 | 4,751,880 |
| Nov 21, 2023 | 9.13 | 9.26 | 8.92 | 9.18 | 8.57 | 3,346,689 |
| Nov 20, 2023 | 9.04 | 9.08 | 8.76 | 8.97 | 8.37 | 3,231,281 |
| Nov 17, 2023 | 8.65 | 8.91 | 8.60 | 8.90 | 8.30 | 3,914,049 |
| Nov 16, 2023 | 9.34 | 9.37 | 8.80 | 8.85 | 8.26 | 3,686,670 |
| Nov 15, 2023 | 9.59 | 9.63 | 9.25 | 9.25 | 8.63 | 3,444,431 |
| Nov 14, 2023 | 8.95 | 9.11 | 8.84 | 8.97 | 8.37 | 3,654,303 |
| Nov 13, 2023 | 9.01 | 9.06 | 8.75 | 8.81 | 8.22 | 6,102,336 |
| Nov 10, 2023 | 9.18 | 9.24 | 8.97 | 8.97 | 8.37 | 3,614,480 |
| Nov 9, 2023 | 9.36 | 9.48 | 9.20 | 9.26 | 8.64 | 5,628,141 |
| Nov 8, 2023 | 9.46 | 9.52 | 9.31 | 9.36 | 8.73 | 4,648,095 |
| Nov 7, 2023 | 9.50 | 9.69 | 9.45 | 9.59 | 8.95 | 2,610,588 |
| Nov 6, 2023 | 9.76 | 9.81 | 9.62 | 9.65 | 9.00 | 3,434,621 |
| Nov 3, 2023 | 9.55 | 9.80 | 9.54 | 9.69 | 9.04 | 3,963,318 |
| Nov 2, 2023 | 9.41 | 9.58 | 9.19 | 9.35 | 8.72 | 5,228,992 |
| Nov 1, 2023 | 9.48 | 9.56 | 9.26 | 9.36 | 8.73 | 4,173,240 |
| Oct 31, 2023 | 9.68 | 9.86 | 9.34 | 9.51 | 8.87 | 8,846,019 |
| Oct 30, 2023 | 10.38 | 10.49 | 9.40 | 9.69 | 9.04 | 9,040,236 |
| Oct 27, 2023 | 10.79 | 10.91 | 10.60 | 10.65 | 9.94 | 5,278,389 |
| Oct 26, 2023 | 10.71 | 10.91 | 10.62 | 10.75 | 10.03 | 4,428,046 |
| Oct 25, 2023 | 11.00 | 11.17 | 10.81 | 10.85 | 10.12 | 2,014,961 |
Related Tickers
ILU.AX Iluka Resources Limited
5.84
+0.34%
NIC.AX Nickel Industries Limited
0.9600
+1.05%
LTR.AX Liontown Resources Limited
0.8900
+6.59%
MIN.AX Mineral Resources Limited
34.12
-4.98%
CHN.AX Chalice Mining Limited
1.9400
+0.26%
PLS.AX Pilbara Minerals Limited
2.7400
+4.18%
LYC.AX Lynas Rare Earths Limited
7.44
0.00%
LKE.AX Lake Resources NL
0.0660
+4.76%
PMT.AX Patriot Battery Metals Inc.
0.3900
+2.63%
PRN.AX Perenti Limited
1.1900
0.00%