IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 4.580
+0.150 (3.39%)
Aug 1, 2025, 4:10 PM AEST
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.43 | 4.60 | 4.38 | 4.58 | 4.58 | 3.39% | 3,834,876 |
| Jul 31, 2025 | 4.58 | 4.59 | 4.36 | 4.43 | 4.43 | -4.53% | 5,740,466 |
| Jul 30, 2025 | 4.72 | 4.88 | 4.40 | 4.64 | 4.64 | -7.20% | 10,060,769 |
| Jul 29, 2025 | 4.95 | 5.00 | 4.84 | 5.00 | 5.00 | - | 5,651,725 |
| Jul 28, 2025 | 5.30 | 5.31 | 4.97 | 5.00 | 5.00 | -6.72% | 7,046,619 |
| Jul 25, 2025 | 5.27 | 5.44 | 5.16 | 5.36 | 5.36 | - | 3,979,839 |
| Jul 24, 2025 | 5.11 | 5.53 | 5.09 | 5.36 | 5.36 | 2.88% | 6,133,622 |
| Jul 23, 2025 | 5.28 | 5.41 | 5.14 | 5.21 | 5.21 | -0.19% | 4,828,425 |
| Jul 22, 2025 | 4.98 | 5.22 | 4.89 | 5.22 | 5.22 | 5.03% | 6,038,229 |
| Jul 21, 2025 | 4.94 | 5.04 | 4.89 | 4.97 | 4.97 | 0.61% | 3,941,796 |
| Jul 18, 2025 | 4.96 | 5.04 | 4.88 | 4.94 | 4.94 | 2.28% | 7,697,182 |
| Jul 17, 2025 | 4.68 | 4.85 | 4.58 | 4.83 | 4.83 | 2.11% | 9,650,372 |
| Jul 16, 2025 | 4.72 | 4.79 | 4.67 | 4.73 | 4.73 | -1.25% | 2,716,880 |
| Jul 15, 2025 | 4.77 | 4.87 | 4.70 | 4.79 | 4.79 | 0.42% | 5,947,976 |
| Jul 14, 2025 | 4.60 | 4.87 | 4.54 | 4.77 | 4.77 | 3.70% | 5,306,090 |
| Jul 11, 2025 | 4.63 | 4.78 | 4.55 | 4.60 | 4.60 | 1.77% | 10,442,997 |
| Jul 10, 2025 | 4.38 | 4.53 | 4.36 | 4.52 | 4.52 | 2.96% | 3,386,606 |
| Jul 9, 2025 | 4.43 | 4.43 | 4.33 | 4.39 | 4.39 | 1.86% | 3,610,709 |
| Jul 8, 2025 | 4.11 | 4.32 | 4.07 | 4.31 | 4.31 | 1.89% | 3,387,400 |
| Jul 7, 2025 | 4.33 | 4.33 | 4.20 | 4.23 | 4.23 | -0.70% | 1,720,251 |
| Jul 4, 2025 | 4.29 | 4.34 | 4.24 | 4.26 | 4.26 | -1.39% | 1,455,988 |
| Jul 3, 2025 | 4.30 | 4.36 | 4.22 | 4.32 | 4.32 | 4.35% | 6,691,636 |
| Jul 2, 2025 | 4.18 | 4.29 | 4.10 | 4.14 | 4.14 | - | 5,621,516 |
| Jul 1, 2025 | 4.07 | 4.17 | 4.04 | 4.14 | 4.14 | -0.72% | 2,792,504 |
| Jun 30, 2025 | 4.10 | 4.20 | 4.07 | 4.17 | 4.17 | 1.21% | 2,973,027 |
| Jun 27, 2025 | 4.05 | 4.25 | 4.04 | 4.12 | 4.12 | 2.74% | 3,152,423 |
| Jun 26, 2025 | 3.90 | 4.18 | 3.89 | 4.01 | 4.01 | 1.78% | 4,199,435 |
| Jun 25, 2025 | 4.00 | 4.04 | 3.80 | 3.94 | 3.94 | -2.48% | 4,701,077 |
| Jun 24, 2025 | 3.94 | 4.05 | 3.90 | 4.04 | 4.04 | 4.39% | 2,562,928 |
| Jun 23, 2025 | 3.87 | 3.93 | 3.74 | 3.87 | 3.87 | -0.77% | 3,261,327 |
| Jun 20, 2025 | 4.00 | 4.02 | 3.88 | 3.90 | 3.90 | -3.70% | 8,342,767 |
| Jun 19, 2025 | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | -1.70% | 2,356,360 |
| Jun 18, 2025 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | -1.44% | 1,941,069 |
| Jun 17, 2025 | 4.22 | 4.29 | 4.15 | 4.18 | 4.18 | -0.71% | 2,478,953 |
| Jun 16, 2025 | 4.22 | 4.30 | 4.16 | 4.21 | 4.21 | -0.24% | 2,312,477 |
| Jun 13, 2025 | 4.25 | 4.25 | 4.09 | 4.22 | 4.22 | -0.24% | 1,567,847 |
| Jun 12, 2025 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | -3.20% | 2,963,119 |
| Jun 11, 2025 | 4.26 | 4.46 | 4.25 | 4.37 | 4.37 | 2.58% | 3,830,780 |
| Jun 10, 2025 | 4.32 | 4.39 | 4.23 | 4.26 | 4.26 | 1.67% | 2,989,077 |
| Jun 6, 2025 | 4.28 | 4.31 | 4.10 | 4.19 | 4.19 | -3.46% | 4,174,621 |
| Jun 5, 2025 | 3.99 | 4.34 | 3.99 | 4.34 | 4.34 | 9.60% | 6,457,077 |
| Jun 4, 2025 | 3.85 | 3.98 | 3.83 | 3.96 | 3.96 | 4.49% | 4,240,123 |
| Jun 3, 2025 | 3.77 | 3.80 | 3.67 | 3.79 | 3.79 | 2.16% | 7,221,984 |
| Jun 2, 2025 | 3.89 | 3.93 | 3.69 | 3.71 | 3.71 | -4.38% | 3,981,470 |
| May 30, 2025 | 4.02 | 4.03 | 3.85 | 3.88 | 3.88 | -5.37% | 7,633,033 |
| May 29, 2025 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | - | 10,541,492 |
| May 28, 2025 | 4.20 | 4.27 | 4.05 | 4.10 | 4.10 | -3.07% | 5,558,084 |
| May 27, 2025 | 4.28 | 4.36 | 4.18 | 4.23 | 4.23 | -0.70% | 3,931,752 |
| May 26, 2025 | 4.19 | 4.31 | 4.17 | 4.26 | 4.26 | 1.19% | 2,692,926 |
| May 23, 2025 | 4.16 | 4.38 | 4.14 | 4.21 | 4.21 | 1.69% | 4,696,648 |