IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 5.32
-0.12 (-2.21%)
Oct 19, 2026, 3:59 PM AEST
IGO Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.35 | 5.37 | 5.18 | 5.32 | 5.32 | -2.21% | 1,753,588 |
| Oct 16, 2026 | 5.51 | 5.59 | 5.37 | 5.44 | 5.44 | 0.93% | 6,000,724 |
| Oct 15, 2026 | 5.59 | 5.64 | 5.39 | 5.39 | 5.39 | -5.44% | 4,038,078 |
| Oct 14, 2026 | 5.59 | 5.73 | 5.55 | 5.70 | 5.70 | 3.45% | 4,664,561 |
| Oct 13, 2026 | 5.85 | 5.85 | 5.50 | 5.51 | 5.51 | -6.45% | 4,209,370 |
| Oct 12, 2026 | 6.14 | 6.21 | 5.85 | 5.89 | 5.89 | -3.13% | 2,620,675 |
| Oct 9, 2026 | 6.26 | 6.26 | 5.98 | 6.08 | 6.08 | -1.94% | 2,326,726 |
| Oct 8, 2026 | 6.40 | 6.42 | 6.15 | 6.20 | 6.20 | -5.20% | 4,962,450 |
| Oct 7, 2026 | 6.54 | 6.57 | 6.40 | 6.54 | 6.54 | 0.31% | 5,038,467 |
| Oct 6, 2026 | 6.44 | 6.60 | 6.42 | 6.52 | 6.52 | 1.56% | 2,454,319 |
| Oct 5, 2026 | 6.46 | 6.50 | 6.39 | 6.42 | 6.42 | -0.47% | 1,369,287 |
| Oct 2, 2026 | 6.40 | 6.53 | 6.33 | 6.45 | 6.45 | 1.57% | 4,826,330 |
| Oct 1, 2026 | 6.46 | 6.46 | 6.32 | 6.35 | 6.35 | -2.31% | 3,855,247 |
| Sep 30, 2026 | 6.58 | 6.67 | 6.48 | 6.50 | 6.50 | -1.37% | 2,367,578 |
| Sep 29, 2026 | 6.40 | 6.72 | 6.40 | 6.59 | 6.59 | 2.65% | 2,346,856 |
| Sep 28, 2026 | 6.66 | 6.69 | 6.42 | 6.42 | 6.42 | -2.43% | 2,433,638 |
| Sep 25, 2026 | 6.64 | 6.68 | 6.55 | 6.58 | 6.58 | -1.79% | 2,055,758 |
| Sep 24, 2026 | 6.75 | 6.83 | 6.67 | 6.70 | 6.70 | -3.46% | 1,990,298 |
| Sep 23, 2026 | 6.88 | 7.06 | 6.84 | 6.94 | 6.94 | 2.21% | 2,762,387 |
| Sep 22, 2026 | 6.88 | 7.00 | 6.79 | 6.79 | 6.79 | -0.59% | 2,384,401 |
| Sep 21, 2026 | 6.85 | 6.95 | 6.80 | 6.83 | 6.83 | -0.73% | 1,578,259 |
| Sep 18, 2026 | 7.17 | 7.24 | 6.87 | 6.88 | 6.88 | -0.43% | 6,299,324 |
| Sep 17, 2026 | 6.98 | 6.99 | 6.68 | 6.91 | 6.91 | -1.71% | 6,142,103 |
| Sep 16, 2026 | 7.16 | 7.18 | 6.96 | 7.03 | 7.03 | -1.68% | 5,477,845 |
| Sep 15, 2026 | 7.30 | 7.30 | 7.09 | 7.15 | 7.15 | -2.32% | 3,507,210 |
| Sep 14, 2026 | 7.61 | 7.62 | 7.32 | 7.32 | 7.32 | -3.43% | 3,368,141 |
| Sep 11, 2026 | 7.70 | 7.77 | 7.46 | 7.58 | 7.58 | -4.41% | 3,445,152 |
| Sep 10, 2026 | 7.96 | 8.05 | 7.71 | 7.93 | 7.93 | -2.22% | 3,249,806 |
| Sep 9, 2026 | 8.29 | 8.29 | 8.01 | 8.11 | 8.11 | -0.12% | 2,072,653 |
| Sep 8, 2026 | 8.24 | 8.29 | 8.17 | 8.17 | 8.12 | -0.73% | 3,638,471 |
| Sep 7, 2026 | 8.30 | 8.39 | 8.08 | 8.23 | 8.18 | -0.84% | 2,115,450 |
| Sep 4, 2026 | 8.35 | 8.43 | 7.97 | 8.30 | 8.25 | -1.31% | 3,534,260 |
| Sep 3, 2026 | 8.65 | 8.80 | 8.41 | 8.41 | 8.36 | 1.08% | 3,608,853 |
| Sep 2, 2026 | 8.37 | 8.49 | 8.13 | 8.32 | 8.27 | -2.58% | 2,769,663 |
| Sep 1, 2026 | 8.58 | 8.72 | 8.36 | 8.54 | 8.49 | -1.73% | 2,754,375 |
| Aug 31, 2026 | 8.36 | 8.77 | 8.36 | 8.69 | 8.64 | 1.28% | 3,166,575 |
| Aug 28, 2026 | 8.25 | 8.60 | 8.25 | 8.58 | 8.53 | 3.50% | 3,589,234 |
| Aug 27, 2026 | 8.03 | 8.54 | 8.01 | 8.29 | 8.24 | 1.22% | 1,913,355 |
| Aug 26, 2026 | 8.28 | 8.48 | 8.19 | 8.19 | 8.14 | -1.80% | 2,516,761 |
| Aug 25, 2026 | 8.49 | 8.56 | 8.32 | 8.34 | 8.29 | -4.90% | 3,117,650 |
| Aug 24, 2026 | 8.68 | 8.79 | 8.52 | 8.77 | 8.72 | 4.90% | 2,997,830 |
| Aug 21, 2026 | 8.12 | 8.40 | 8.01 | 8.36 | 8.31 | 3.98% | 2,623,637 |
| Aug 20, 2026 | 8.15 | 8.15 | 7.94 | 8.04 | 7.99 | 1.77% | 1,548,468 |
| Aug 19, 2026 | 7.79 | 8.12 | 7.78 | 7.90 | 7.85 | -0.63% | 3,527,503 |
| Aug 18, 2026 | 8.01 | 8.10 | 7.81 | 7.95 | 7.90 | -2.45% | 3,321,723 |
| Aug 17, 2026 | 7.87 | 8.29 | 7.85 | 8.15 | 8.10 | 3.30% | 2,501,774 |
| Aug 14, 2026 | 7.80 | 7.98 | 7.65 | 7.89 | 7.84 | 0.13% | 2,629,490 |
| Aug 13, 2026 | 8.00 | 8.04 | 7.79 | 7.88 | 7.83 | -2.35% | 2,301,690 |
| Aug 12, 2026 | 7.68 | 8.17 | 7.62 | 8.07 | 8.02 | 3.46% | 3,372,831 |
| Aug 11, 2026 | 7.74 | 8.05 | 7.74 | 7.80 | 7.75 | 1.04% | 3,134,450 |