IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 9.58
+0.33 (3.57%)
May 29, 2026, 4:10 PM AEST
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.38 | 9.60 | 9.32 | 9.58 | 9.58 | 3.57% | 4,673,605 |
| May 28, 2026 | 9.34 | 9.44 | 9.10 | 9.25 | 9.25 | - | 2,792,817 |
| May 27, 2026 | 9.51 | 9.71 | 9.21 | 9.25 | 9.25 | -2.32% | 4,411,365 |
| May 26, 2026 | 9.10 | 9.55 | 9.04 | 9.47 | 9.47 | 2.71% | 2,933,753 |
| May 25, 2026 | 9.22 | 9.28 | 9.09 | 9.22 | 9.22 | 0.11% | 2,274,406 |
| May 22, 2026 | 9.12 | 9.27 | 9.05 | 9.21 | 9.21 | 1.54% | 6,008,018 |
| May 21, 2026 | 8.62 | 9.23 | 8.55 | 9.07 | 9.07 | 7.46% | 6,781,040 |
| May 20, 2026 | 8.22 | 8.51 | 8.17 | 8.44 | 8.44 | 2.30% | 4,204,991 |
| May 19, 2026 | 8.34 | 8.40 | 8.00 | 8.25 | 8.25 | -1.32% | 4,154,597 |
| May 18, 2026 | 8.44 | 8.58 | 8.32 | 8.36 | 8.36 | -1.76% | 3,004,383 |
| May 15, 2026 | 8.59 | 8.66 | 8.36 | 8.51 | 8.51 | -2.85% | 4,843,890 |
| May 14, 2026 | 8.95 | 9.08 | 8.69 | 8.76 | 8.76 | -2.77% | 2,626,108 |
| May 13, 2026 | 8.70 | 9.16 | 8.55 | 9.01 | 9.01 | 2.39% | 4,103,796 |
| May 12, 2026 | 8.55 | 8.90 | 8.54 | 8.80 | 8.80 | 4.39% | 3,773,784 |
| May 11, 2026 | 8.30 | 8.55 | 8.26 | 8.43 | 8.43 | 1.08% | 2,203,134 |
| May 8, 2026 | 8.29 | 8.68 | 8.21 | 8.34 | 8.34 | -1.18% | 6,220,862 |
| May 7, 2026 | 8.21 | 8.47 | 8.19 | 8.44 | 8.44 | 4.46% | 3,803,352 |
| May 6, 2026 | 7.70 | 8.10 | 7.60 | 8.08 | 8.08 | 6.60% | 4,507,683 |
| May 5, 2026 | 7.55 | 7.64 | 7.50 | 7.58 | 7.58 | -0.79% | 1,223,078 |
| May 4, 2026 | 7.71 | 7.72 | 7.52 | 7.64 | 7.64 | -0.52% | 2,082,607 |
| May 1, 2026 | 7.59 | 7.73 | 7.53 | 7.68 | 7.68 | 3.36% | 3,243,296 |
| Apr 30, 2026 | 7.52 | 7.64 | 7.32 | 7.43 | 7.43 | -1.85% | 4,603,830 |
| Apr 29, 2026 | 7.32 | 7.57 | 7.32 | 7.57 | 7.57 | 1.07% | 2,818,699 |
| Apr 28, 2026 | 7.37 | 7.59 | 7.36 | 7.49 | 7.49 | 2.32% | 7,730,357 |
| Apr 27, 2026 | 6.98 | 7.45 | 6.96 | 7.32 | 7.32 | 4.42% | 8,075,299 |
| Apr 24, 2026 | 7.70 | 7.80 | 6.95 | 7.01 | 7.01 | -17.92% | 19,850,560 |
| Apr 23, 2026 | 8.97 | 9.07 | 8.45 | 8.54 | 8.54 | -3.72% | 2,343,783 |
| Apr 22, 2026 | 8.80 | 8.91 | 8.62 | 8.87 | 8.87 | -0.22% | 2,785,057 |
| Apr 21, 2026 | 8.97 | 9.10 | 8.78 | 8.89 | 8.89 | -0.56% | 2,353,811 |
| Apr 20, 2026 | 9.02 | 9.16 | 8.81 | 8.94 | 8.94 | -3.35% | 3,284,305 |
| Apr 17, 2026 | 9.02 | 9.43 | 9.00 | 9.25 | 9.25 | 5.96% | 6,925,106 |
| Apr 16, 2026 | 8.17 | 8.73 | 8.12 | 8.73 | 8.73 | 4.18% | 2,749,156 |
| Apr 15, 2026 | 8.37 | 8.46 | 8.26 | 8.38 | 8.38 | 1.21% | 2,812,029 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.27 | 8.28 | 8.28 | 0.85% | 2,299,825 |
| Apr 13, 2026 | 8.13 | 8.23 | 7.92 | 8.21 | 8.21 | 0.74% | 2,664,692 |
| Apr 10, 2026 | 8.38 | 8.38 | 8.06 | 8.15 | 8.15 | 0.12% | 1,608,487 |
| Apr 9, 2026 | 8.22 | 8.24 | 8.07 | 8.14 | 8.14 | -1.69% | 2,843,486 |
| Apr 8, 2026 | 8.35 | 8.45 | 8.14 | 8.28 | 8.28 | 0.85% | 3,135,224 |
| Apr 7, 2026 | 8.24 | 8.35 | 8.09 | 8.21 | 8.21 | 3.27% | 1,968,685 |
| Apr 2, 2026 | 8.14 | 8.19 | 7.84 | 7.95 | 7.95 | -2.57% | 3,029,233 |
| Apr 1, 2026 | 8.10 | 8.23 | 8.03 | 8.16 | 8.16 | 3.95% | 2,670,279 |
| Mar 31, 2026 | 7.97 | 8.09 | 7.72 | 7.85 | 7.85 | -2.97% | 3,522,728 |
| Mar 30, 2026 | 7.69 | 8.22 | 7.65 | 8.09 | 8.09 | 2.02% | 3,747,969 |
| Mar 27, 2026 | 7.56 | 7.98 | 7.40 | 7.93 | 7.93 | 3.93% | 2,670,836 |
| Mar 26, 2026 | 7.80 | 7.83 | 7.53 | 7.63 | 7.63 | -2.55% | 3,410,810 |
| Mar 25, 2026 | 7.47 | 7.86 | 7.42 | 7.83 | 7.83 | 6.97% | 3,373,382 |
| Mar 24, 2026 | 7.19 | 7.38 | 7.02 | 7.32 | 7.32 | 5.93% | 3,073,963 |
| Mar 23, 2026 | 6.70 | 6.94 | 6.52 | 6.91 | 6.91 | 1.47% | 4,303,391 |
| Mar 20, 2026 | 6.91 | 6.99 | 6.75 | 6.81 | 6.81 | -2.85% | 7,596,944 |
| Mar 19, 2026 | 7.13 | 7.18 | 6.94 | 7.01 | 7.01 | -4.76% | 3,353,002 |