IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 4.960
-0.310 (-5.88%)
Nov 6, 2026, 4:16 PM AEDT
IGO Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.02 | 5.09 | 4.88 | 4.96 | 4.96 | -5.88% | 7,680,745 |
| Nov 5, 2026 | 5.11 | 5.39 | 5.08 | 5.27 | 5.27 | 8.88% | 6,990,959 |
| Nov 4, 2026 | 4.91 | 5.08 | 4.81 | 4.84 | 4.84 | -2.81% | 3,487,134 |
| Nov 3, 2026 | 4.96 | 5.03 | 4.91 | 4.98 | 4.98 | 0.40% | 2,076,329 |
| Nov 2, 2026 | 4.93 | 4.99 | 4.80 | 4.96 | 4.96 | -0.40% | 7,969,534 |
| Oct 30, 2026 | 5.34 | 5.34 | 4.95 | 4.98 | 4.98 | -5.14% | 7,499,808 |
| Oct 29, 2026 | 5.21 | 5.27 | 5.06 | 5.25 | 5.25 | 0.96% | 5,937,883 |
| Oct 28, 2026 | 5.29 | 5.38 | 5.20 | 5.20 | 5.20 | 1.56% | 5,034,026 |
| Oct 27, 2026 | 4.97 | 5.20 | 4.93 | 5.12 | 5.12 | 3.43% | 7,442,703 |
| Oct 26, 2026 | 4.82 | 5.01 | 4.81 | 4.95 | 4.95 | 3.77% | 11,494,116 |
| Oct 23, 2026 | 5.08 | 5.10 | 4.77 | 4.77 | 4.77 | -7.38% | 3,631,812 |
| Oct 22, 2026 | 5.25 | 5.28 | 5.15 | 5.15 | 5.15 | -1.90% | 4,895,261 |
| Oct 21, 2026 | 5.39 | 5.46 | 5.23 | 5.25 | 5.25 | -1.32% | 4,254,304 |
| Oct 20, 2026 | 5.30 | 5.36 | 5.21 | 5.32 | 5.32 | 0.19% | 3,992,462 |
| Oct 19, 2026 | 5.35 | 5.37 | 5.18 | 5.31 | 5.31 | -2.39% | 2,604,134 |
| 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 |