IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 8.57
-0.53 (-5.82%)
At close: Jan 29, 2026
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.12 | 9.13 | 8.32 | 8.44 | - | -7.25% | 2,924,286 |
| Jan 28, 2026 | 9.44 | 9.49 | 9.00 | 9.10 | 9.10 | -2.88% | 4,053,853 |
| Jan 27, 2026 | 9.39 | 9.50 | 9.19 | 9.37 | 9.37 | 0.64% | 3,600,943 |
| Jan 23, 2026 | 9.27 | 9.38 | 9.08 | 9.31 | 9.31 | 0.22% | 3,010,197 |
| Jan 22, 2026 | 9.12 | 9.30 | 9.10 | 9.29 | 9.29 | 0.87% | 2,276,784 |
| Jan 21, 2026 | 9.06 | 9.25 | 8.96 | 9.21 | 9.21 | 2.45% | 5,831,720 |
| Jan 20, 2026 | 8.79 | 9.01 | 8.59 | 8.99 | 8.99 | 0.90% | 5,494,522 |
| Jan 19, 2026 | 9.15 | 9.15 | 8.67 | 8.91 | 8.91 | 0.34% | 3,764,404 |
| Jan 16, 2026 | 9.25 | 9.36 | 8.83 | 8.88 | 8.88 | -3.06% | 4,463,536 |
| Jan 15, 2026 | 9.25 | 9.40 | 9.11 | 9.16 | 9.16 | 0.44% | 2,983,932 |
| Jan 14, 2026 | 9.29 | 9.35 | 9.02 | 9.12 | 9.12 | -0.33% | 3,283,593 |
| Jan 13, 2026 | 8.96 | 9.17 | 8.84 | 9.15 | 9.15 | 2.69% | 5,269,299 |
| Jan 12, 2026 | 8.72 | 8.95 | 8.67 | 8.91 | 8.91 | 3.01% | 3,608,554 |
| Jan 9, 2026 | 8.70 | 8.81 | 8.60 | 8.65 | 8.65 | -1.14% | 2,376,559 |
| Jan 8, 2026 | 8.85 | 8.95 | 8.71 | 8.75 | 8.75 | -0.23% | 3,158,442 |
| Jan 7, 2026 | 8.78 | 8.85 | 8.46 | 8.77 | 8.77 | 0.46% | 3,620,558 |
| Jan 6, 2026 | 8.46 | 8.80 | 8.39 | 8.73 | 8.73 | 5.05% | 3,580,510 |
| Jan 5, 2026 | 8.30 | 8.45 | 8.27 | 8.31 | 8.31 | 1.22% | 1,893,983 |
| Jan 2, 2026 | 8.19 | 8.36 | 8.17 | 8.21 | 8.21 | 0.12% | 2,077,748 |
| Dec 31, 2025 | 8.08 | 8.22 | 7.97 | 8.20 | 8.20 | 2.12% | 2,141,586 |
| Dec 30, 2025 | 7.81 | 8.09 | 7.69 | 8.03 | 8.03 | -0.12% | 3,207,830 |
| Dec 29, 2025 | 8.15 | 8.27 | 7.94 | 8.04 | 8.04 | -0.74% | 2,503,549 |
| Dec 24, 2025 | 7.88 | 8.11 | 7.88 | 8.10 | 8.10 | 2.27% | 1,384,580 |
| Dec 23, 2025 | 7.82 | 7.95 | 7.66 | 7.92 | 7.92 | 0.51% | 2,305,006 |
| Dec 22, 2025 | 7.77 | 8.02 | 7.77 | 7.88 | 7.88 | 2.60% | 2,807,936 |
| 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 |