ASX:IGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	97.41	97.54	97.36	97.47	97.47	0.20%	3,137
Dec 4, 2025	97.83	97.83	97.28	97.28	97.28	-0.36%	2,800
Dec 3, 2025	97.62	97.95	97.54	97.63	97.63	-0.21%	23,142
Dec 2, 2025	97.86	97.86	97.73	97.84	97.84	-0.17%	7,890
Dec 1, 2025	98.04	98.12	97.97	98.01	98.01	-0.01%	5,714
Nov 28, 2025	98.26	98.26	98.02	98.02	98.02	-0.23%	7,639
Nov 27, 2025	98.25	98.38	98.18	98.25	98.25	0.13%	16,199
Nov 26, 2025	98.56	98.56	98.12	98.12	98.12	-0.48%	1,979
Nov 25, 2025	98.57	98.65	98.53	98.59	98.59	0.03%	3,321
Nov 24, 2025	98.46	98.56	98.45	98.56	98.56	0.07%	37,149
Nov 21, 2025	98.69	98.69	98.36	98.49	98.49	0.16%	3,058
Nov 20, 2025	98.38	98.43	98.32	98.33	98.33	-0.36%	2,033
Nov 19, 2025	98.49	98.69	98.49	98.69	98.69	0.12%	1,390
Nov 18, 2025	98.33	98.57	98.32	98.57	98.57	0.24%	45,391
Nov 17, 2025	98.34	98.34	98.18	98.33	98.33	-0.11%	83,154
Nov 14, 2025	98.39	98.49	98.30	98.44	98.44	0.02%	3,172
Nov 13, 2025	98.79	98.88	98.30	98.42	98.42	-0.34%	3,268
Nov 12, 2025	98.84	98.91	98.76	98.76	98.76	0.11%	1,361
Nov 11, 2025	98.74	98.74	98.59	98.65	98.65	0.01%	1,786
Nov 10, 2025	98.80	98.84	98.64	98.64	98.64	-0.27%	4,228
Nov 7, 2025	99.03	99.03	98.91	98.91	98.91	0.06%	2,194
Nov 6, 2025	98.80	98.87	98.78	98.85	98.85	-0.10%	1,367
Nov 5, 2025	98.84	99.16	98.84	98.95	98.95	0.11%	1,591
Nov 4, 2025	98.88	99.04	98.77	98.84	98.84	-0.04%	22,487
Nov 3, 2025	99.03	99.03	98.80	98.88	98.88	-0.12%	12,358
Oct 31, 2025	99.13	99.13	98.97	99.00	99.00	0.06%	2,074
Oct 30, 2025	98.94	99.14	98.86	98.94	98.94	-0.27%	4,305
Oct 29, 2025	99.66	99.70	99.21	99.21	99.21	-0.39%	4,690
Oct 28, 2025	99.72	99.78	99.60	99.60	99.60	-0.12%	2,802
Oct 27, 2025	99.70	99.83	99.70	99.72	99.72	-0.15%	6,026
Oct 24, 2025	99.77	99.94	99.77	99.87	99.87	-0.03%	4,106
Oct 23, 2025	100.02	100.11	99.90	99.90	99.90	-0.12%	4,123
Oct 22, 2025	99.93	100.07	99.92	100.02	100.02	0.10%	4,231
Oct 21, 2025	99.83	100.03	99.83	99.92	99.92	0.11%	2,548
Oct 20, 2025	99.81	99.82	99.69	99.81	99.81	-0.29%	5,017
Oct 17, 2025	99.75	100.14	99.75	100.10	100.10	0.36%	4,640
Oct 16, 2025	99.30	99.87	99.30	99.74	99.74	0.47%	4,881
Oct 15, 2025	99.36	99.43	99.27	99.27	99.27	-	3,911
Oct 14, 2025	99.13	99.27	99.04	99.27	99.27	0.18%	2,352
Oct 13, 2025	99.22	99.22	98.97	99.09	99.09	0.43%	1,971
Oct 10, 2025	98.74	98.76	98.61	98.67	98.67	-0.93%	2,801
Oct 9, 2025	99.63	99.68	99.59	99.60	98.88	0.21%	3,511
Oct 8, 2025	99.35	99.41	99.33	99.39	98.68	0.18%	28,268
Oct 7, 2025	99.40	99.40	99.19	99.21	98.50	-0.09%	2,176
Oct 6, 2025	99.33	99.36	99.24	99.30	98.59	-0.20%	2,678
Oct 3, 2025	99.49	99.59	99.43	99.50	98.79	0.11%	3,263
Oct 2, 2025	99.47	99.59	99.37	99.39	98.68	0.15%	3,484
Oct 1, 2025	99.40	99.40	99.20	99.24	98.53	-0.22%	3,771
Sep 30, 2025	99.48	99.50	99.27	99.46	98.75	0.08%	2,673
Sep 29, 2025	99.31	99.39	99.27	99.38	98.67	0.38%	4,167