IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 7.68
+0.09 (1.19%)
At close: Dec 19, 2025
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.70 | 7.82 | 7.38 | 7.68 | 7.68 | 1.19% | 8,937,069 |
| Dec 18, 2025 | 7.54 | 7.65 | 7.41 | 7.59 | 7.59 | -0.52% | 6,782,056 |
| Dec 17, 2025 | 7.16 | 7.74 | 7.15 | 7.63 | 7.63 | 11.55% | 6,100,551 |
| Dec 16, 2025 | 6.98 | 7.12 | 6.81 | 6.84 | 6.84 | -1.44% | 4,392,736 |
| Dec 15, 2025 | 7.10 | 7.13 | 6.85 | 6.94 | 6.94 | -2.53% | 2,613,744 |
| Dec 12, 2025 | 7.12 | 7.18 | 6.98 | 7.12 | 7.12 | 2.01% | 1,939,049 |
| Dec 11, 2025 | 6.96 | 7.10 | 6.86 | 6.98 | 6.98 | -1.69% | 4,903,742 |
| Dec 10, 2025 | 7.10 | 7.24 | 7.03 | 7.10 | 7.10 | 0.71% | 2,133,471 |
| Dec 9, 2025 | 6.95 | 7.16 | 6.91 | 7.05 | 7.05 | 0.57% | 3,050,933 |
| Dec 8, 2025 | 6.92 | 7.17 | 6.92 | 7.01 | 7.01 | 1.15% | 3,756,056 |
| Dec 5, 2025 | 6.62 | 7.04 | 6.43 | 6.93 | 6.93 | 7.11% | 3,656,678 |
| Dec 4, 2025 | 6.70 | 6.78 | 6.39 | 6.47 | 6.47 | -3.58% | 4,173,054 |
| Dec 3, 2025 | 6.60 | 6.84 | 6.55 | 6.71 | 6.71 | 1.21% | 2,973,956 |
| Dec 2, 2025 | 6.60 | 6.75 | 6.49 | 6.63 | 6.63 | -0.45% | 1,818,708 |
| Dec 1, 2025 | 6.81 | 6.97 | 6.64 | 6.66 | 6.66 | -1.62% | 2,885,536 |
| Nov 28, 2025 | 6.68 | 6.83 | 6.65 | 6.77 | 6.77 | 1.80% | 2,243,523 |
| Nov 27, 2025 | 6.75 | 6.88 | 6.58 | 6.65 | 6.65 | -1.19% | 2,208,276 |
| Nov 26, 2025 | 6.54 | 6.78 | 6.51 | 6.73 | 6.73 | 5.49% | 4,110,860 |
| Nov 25, 2025 | 6.36 | 6.42 | 6.26 | 6.38 | 6.38 | 2.08% | 2,196,863 |
| Nov 24, 2025 | 6.52 | 6.61 | 6.23 | 6.25 | 6.25 | -3.40% | 5,233,336 |
| Nov 21, 2025 | 6.70 | 6.71 | 6.40 | 6.47 | 6.47 | -6.50% | 8,370,987 |
| Nov 20, 2025 | 6.90 | 7.09 | 6.84 | 6.92 | 6.92 | 4.06% | 6,136,592 |
| Nov 19, 2025 | 6.90 | 6.94 | 6.49 | 6.65 | 6.65 | -0.45% | 4,912,085 |
| Nov 18, 2025 | 7.01 | 7.35 | 6.58 | 6.68 | 6.68 | -1.62% | 10,452,630 |
| Nov 17, 2025 | 6.63 | 6.79 | 6.44 | 6.79 | 6.79 | 0.89% | 4,312,927 |
| Nov 14, 2025 | 6.54 | 6.94 | 6.51 | 6.73 | 6.73 | 0.15% | 6,470,627 |
| Nov 13, 2025 | 6.00 | 6.83 | 5.90 | 6.72 | 6.72 | 15.27% | 12,771,710 |
| Nov 12, 2025 | 5.81 | 5.97 | 5.67 | 5.83 | 5.83 | 3.55% | 7,220,267 |
| Nov 11, 2025 | 5.41 | 5.68 | 5.37 | 5.63 | 5.63 | 5.43% | 4,290,991 |
| Nov 10, 2025 | 5.09 | 5.39 | 5.07 | 5.34 | 5.34 | 7.01% | 2,528,032 |
| Nov 7, 2025 | 4.96 | 5.01 | 4.89 | 4.99 | 4.99 | 0.60% | 2,196,048 |
| Nov 6, 2025 | 5.12 | 5.12 | 4.94 | 4.96 | 4.96 | -1.98% | 3,552,053 |
| Nov 5, 2025 | 5.04 | 5.07 | 4.87 | 5.06 | 5.06 | -2.50% | 3,347,517 |
| Nov 4, 2025 | 5.18 | 5.28 | 5.16 | 5.19 | 5.19 | -0.57% | 1,612,825 |
| Nov 3, 2025 | 5.41 | 5.49 | 5.19 | 5.22 | 5.22 | -2.79% | 3,703,507 |
| Oct 31, 2025 | 5.49 | 5.59 | 5.30 | 5.37 | 5.37 | -2.89% | 8,221,206 |
| Oct 30, 2025 | 5.41 | 5.64 | 5.21 | 5.53 | 5.53 | 1.47% | 8,146,799 |
| Oct 29, 2025 | 5.43 | 5.51 | 5.37 | 5.45 | 5.45 | 1.49% | 2,406,227 |
| Oct 28, 2025 | 5.61 | 5.63 | 5.22 | 5.37 | 5.37 | -5.29% | 4,651,982 |
| Oct 27, 2025 | 5.80 | 5.83 | 5.64 | 5.67 | 5.67 | -2.58% | 3,211,192 |
| Oct 24, 2025 | 5.45 | 5.93 | 5.45 | 5.82 | 5.82 | 7.98% | 6,559,043 |
| Oct 23, 2025 | 5.25 | 5.40 | 5.19 | 5.39 | 5.39 | 3.45% | 3,303,354 |
| Oct 22, 2025 | 5.18 | 5.24 | 5.17 | 5.21 | 5.21 | -1.33% | 2,227,181 |
| Oct 21, 2025 | 5.37 | 5.44 | 5.28 | 5.28 | 5.28 | - | 2,293,868 |
| Oct 20, 2025 | 5.25 | 5.31 | 5.21 | 5.28 | 5.28 | -0.75% | 2,794,805 |
| Oct 17, 2025 | 5.26 | 5.32 | 5.12 | 5.32 | 5.32 | -0.75% | 4,051,218 |
| Oct 16, 2025 | 5.31 | 5.41 | 5.29 | 5.36 | 5.36 | -0.74% | 2,475,586 |
| Oct 15, 2025 | 5.40 | 5.42 | 5.31 | 5.40 | 5.40 | 1.69% | 4,599,710 |
| Oct 14, 2025 | 5.49 | 5.61 | 5.28 | 5.31 | 5.31 | 1.14% | 4,642,914 |
| Oct 13, 2025 | 5.22 | 5.34 | 5.19 | 5.25 | 5.25 | -2.05% | 2,988,283 |