IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 6.77
+0.12 (1.80%)
At close: Nov 28, 2025
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.49 | 5.62 | 5.35 | 5.36 | 5.36 | -2.55% | 3,983,789 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.41 | 5.50 | 5.50 | 2.42% | 3,058,956 |
| Oct 8, 2025 | 5.25 | 5.38 | 5.25 | 5.37 | 5.37 | 0.94% | 2,998,748 |
| Oct 7, 2025 | 5.29 | 5.38 | 5.22 | 5.32 | 5.32 | 2.11% | 3,789,676 |
| Oct 6, 2025 | 5.25 | 5.29 | 5.15 | 5.21 | 5.21 | 0.19% | 2,443,469 |
| Oct 3, 2025 | 5.20 | 5.29 | 5.18 | 5.20 | 5.20 | -0.19% | 2,809,515 |
| Oct 2, 2025 | 5.11 | 5.28 | 5.04 | 5.21 | 5.21 | 4.83% | 5,451,659 |
| Oct 1, 2025 | 5.08 | 5.10 | 4.87 | 4.97 | 4.97 | -4.05% | 4,892,919 |
| Sep 30, 2025 | 5.16 | 5.23 | 5.08 | 5.18 | 5.18 | 1.77% | 3,723,045 |
| Sep 29, 2025 | 5.10 | 5.21 | 5.02 | 5.09 | 5.09 | -0.39% | 3,317,286 |
| Sep 26, 2025 | 5.12 | 5.21 | 5.07 | 5.11 | 5.11 | -0.58% | 4,958,563 |
| Sep 25, 2025 | 4.96 | 5.15 | 4.96 | 5.14 | 5.14 | 2.39% | 4,376,007 |
| Sep 24, 2025 | 5.01 | 5.03 | 4.91 | 5.02 | 5.02 | 1.41% | 3,647,114 |
| Sep 23, 2025 | 4.90 | 5.00 | 4.84 | 4.95 | 4.95 | 1.43% | 2,736,138 |
| Sep 22, 2025 | 4.94 | 4.99 | 4.81 | 4.88 | 4.88 | 0.21% | 3,414,535 |