IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 5.22
+0.12 (2.35%)
Aug 29, 2025, 4:10 PM AEST
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.18 | 5.37 | 5.16 | 5.22 | 5.22 | 2.35% | 6,530,709 |
| Aug 28, 2025 | 5.06 | 5.22 | 4.90 | 5.10 | 5.10 | -4.67% | 5,160,016 |
| Aug 27, 2025 | 5.30 | 5.37 | 5.23 | 5.35 | 5.35 | 3.88% | 5,703,928 |
| Aug 26, 2025 | 5.19 | 5.25 | 5.13 | 5.15 | 5.15 | -3.01% | 3,168,896 |
| Aug 25, 2025 | 5.24 | 5.41 | 5.23 | 5.31 | 5.31 | 3.71% | 3,945,502 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.07 | 5.12 | 5.12 | -3.21% | 4,011,493 |
| Aug 21, 2025 | 5.18 | 5.34 | 5.12 | 5.29 | 5.29 | 2.92% | 3,408,034 |
| Aug 20, 2025 | 5.39 | 5.42 | 5.10 | 5.14 | 5.14 | -5.17% | 4,331,146 |
| Aug 19, 2025 | 5.46 | 5.49 | 5.35 | 5.42 | 5.42 | -0.55% | 3,505,882 |
| Aug 18, 2025 | 5.44 | 5.47 | 5.35 | 5.45 | 5.45 | - | 2,666,734 |
| Aug 15, 2025 | 5.36 | 5.45 | 5.28 | 5.45 | 5.45 | 1.49% | 2,354,857 |
| Aug 14, 2025 | 5.39 | 5.46 | 5.33 | 5.37 | 5.37 | 0.56% | 2,452,932 |
| Aug 13, 2025 | 5.29 | 5.42 | 5.27 | 5.34 | 5.34 | -1.48% | 5,506,872 |
| Aug 12, 2025 | 5.50 | 5.54 | 5.31 | 5.42 | 5.42 | -0.18% | 7,441,904 |
| Aug 11, 2025 | 5.50 | 5.84 | 5.40 | 5.43 | 5.43 | 8.60% | 10,143,284 |
| Aug 8, 2025 | 4.76 | 5.02 | 4.70 | 5.00 | 5.00 | 5.71% | 6,442,663 |
| Aug 7, 2025 | 4.68 | 4.78 | 4.63 | 4.73 | 4.73 | 0.85% | 6,848,174 |
| Aug 6, 2025 | 4.72 | 4.76 | 4.65 | 4.69 | 4.69 | 0.43% | 5,103,329 |
| Aug 5, 2025 | 4.71 | 4.73 | 4.63 | 4.67 | 4.67 | 0.86% | 4,903,915 |
| Aug 4, 2025 | 4.52 | 4.65 | 4.48 | 4.63 | 4.63 | 1.09% | 3,810,810 |
| 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 |