IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 7.90
-0.05 (-0.63%)
Aug 19, 2026, 4:14 PM AEST
IGO Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.79 | 8.12 | 7.78 | 7.90 | 7.90 | -0.63% | 3,527,503 |
| Aug 18, 2026 | 8.01 | 8.10 | 7.81 | 7.95 | 7.95 | -2.45% | 3,321,723 |
| Aug 17, 2026 | 7.87 | 8.29 | 7.85 | 8.15 | 8.15 | 3.30% | 2,492,212 |
| Aug 14, 2026 | 7.80 | 7.98 | 7.65 | 7.89 | 7.89 | 0.13% | 2,629,490 |
| Aug 13, 2026 | 8.00 | 8.04 | 7.79 | 7.88 | 7.88 | -2.35% | 2,301,690 |
| Aug 12, 2026 | 7.68 | 8.17 | 7.62 | 8.07 | 8.07 | 3.46% | 3,372,831 |
| Aug 11, 2026 | 7.74 | 8.05 | 7.74 | 7.80 | 7.80 | 1.04% | 3,134,450 |
| Aug 10, 2026 | 7.47 | 7.76 | 7.41 | 7.72 | 7.72 | 3.62% | 2,906,591 |
| Aug 7, 2026 | 7.29 | 7.50 | 7.26 | 7.45 | 7.45 | 2.76% | 2,341,956 |
| Aug 6, 2026 | 7.28 | 7.33 | 7.19 | 7.25 | 7.25 | 0.69% | 1,512,921 |
| Aug 5, 2026 | 7.25 | 7.32 | 7.15 | 7.20 | 7.20 | 1.27% | 2,963,643 |
| Aug 4, 2026 | 6.91 | 7.11 | 6.88 | 7.11 | 7.11 | 2.75% | 4,541,523 |
| Aug 3, 2026 | 6.73 | 7.07 | 6.71 | 6.92 | 6.92 | 0.73% | 1,623,949 |
| Jul 31, 2026 | 7.03 | 7.20 | 6.87 | 6.87 | 6.87 | 1.63% | 3,362,545 |
| Jul 30, 2026 | 6.94 | 6.94 | 6.65 | 6.76 | 6.76 | -2.31% | 2,938,330 |
| Jul 29, 2026 | 6.80 | 7.02 | 6.68 | 6.92 | 6.92 | -1.00% | 4,550,438 |
| Jul 28, 2026 | 6.79 | 7.07 | 6.72 | 6.99 | 6.99 | 3.56% | 5,988,400 |
| Jul 27, 2026 | 6.78 | 6.88 | 6.67 | 6.75 | 6.75 | 2.90% | 2,167,573 |
| Jul 24, 2026 | 6.83 | 6.85 | 6.53 | 6.56 | 6.56 | -5.07% | 1,827,772 |
| Jul 23, 2026 | 6.84 | 7.05 | 6.83 | 6.91 | 6.91 | 3.13% | 3,044,373 |
| Jul 22, 2026 | 6.55 | 6.74 | 6.55 | 6.70 | 6.70 | 2.92% | 2,566,327 |
| Jul 21, 2026 | 6.65 | 6.68 | 6.39 | 6.51 | 6.51 | -1.36% | 2,838,750 |
| Jul 20, 2026 | 6.70 | 6.78 | 6.55 | 6.60 | 6.60 | -0.75% | 2,524,739 |
| Jul 17, 2026 | 6.65 | 6.79 | 6.53 | 6.65 | 6.65 | -3.34% | 4,448,517 |
| Jul 16, 2026 | 6.96 | 6.98 | 6.77 | 6.88 | 6.88 | -1.71% | 2,010,561 |
| Jul 15, 2026 | 6.77 | 7.03 | 6.75 | 7.00 | 7.00 | 3.86% | 3,840,622 |
| Jul 14, 2026 | 6.69 | 6.75 | 6.59 | 6.74 | 6.74 | 0.75% | 2,990,081 |
| Jul 13, 2026 | 6.88 | 6.93 | 6.54 | 6.69 | 6.69 | -2.90% | 3,927,726 |
| Jul 10, 2026 | 6.82 | 7.08 | 6.79 | 6.89 | 6.89 | 1.62% | 4,328,748 |
| Jul 9, 2026 | 7.00 | 7.06 | 6.67 | 6.78 | 6.78 | -2.45% | 5,180,946 |
| Jul 8, 2026 | 7.18 | 7.24 | 6.84 | 6.95 | 6.95 | -3.61% | 3,180,708 |
| Jul 7, 2026 | 7.44 | 7.44 | 7.13 | 7.21 | 7.21 | -3.09% | 2,666,141 |
| Jul 6, 2026 | 7.50 | 7.58 | 7.34 | 7.44 | 7.44 | -0.93% | 1,703,056 |
| Jul 3, 2026 | 7.39 | 7.60 | 7.30 | 7.51 | 7.51 | 1.21% | 4,518,983 |
| Jul 2, 2026 | 7.52 | 7.58 | 7.35 | 7.42 | 7.42 | 0.27% | 3,940,543 |
| Jul 1, 2026 | 7.45 | 7.60 | 7.23 | 7.40 | 7.40 | 0.41% | 5,974,501 |
| Jun 30, 2026 | 7.31 | 7.48 | 7.01 | 7.37 | 7.37 | 0.68% | 5,150,424 |
| Jun 29, 2026 | 7.40 | 7.50 | 7.20 | 7.32 | 7.32 | 0.14% | 2,994,411 |
| Jun 26, 2026 | 7.56 | 7.74 | 7.31 | 7.31 | 7.31 | -4.32% | 4,355,152 |
| Jun 25, 2026 | 7.73 | 7.80 | 7.51 | 7.64 | 7.64 | -3.66% | 3,941,144 |
| Jun 24, 2026 | 7.47 | 7.93 | 7.30 | 7.93 | 7.93 | 5.45% | 6,752,367 |
| Jun 23, 2026 | 7.96 | 7.97 | 7.47 | 7.52 | 7.52 | -5.29% | 3,859,146 |
| Jun 22, 2026 | 8.15 | 8.17 | 7.74 | 7.94 | 7.94 | -2.82% | 3,865,168 |
| Jun 19, 2026 | 8.38 | 8.43 | 8.07 | 8.17 | 8.17 | -5.44% | 4,356,024 |
| Jun 18, 2026 | 9.05 | 9.05 | 8.64 | 8.64 | 8.64 | -3.36% | 3,863,961 |
| Jun 17, 2026 | 8.61 | 9.06 | 8.61 | 8.94 | 8.94 | 1.94% | 3,048,904 |
| Jun 16, 2026 | 8.93 | 8.98 | 8.66 | 8.77 | 8.77 | -2.56% | 2,134,037 |
| Jun 15, 2026 | 9.03 | 9.24 | 8.90 | 9.00 | 9.00 | 1.58% | 4,187,763 |
| Jun 12, 2026 | 8.85 | 9.05 | 8.78 | 8.86 | 8.86 | 3.87% | 3,715,804 |
| Jun 11, 2026 | 8.33 | 8.53 | 8.06 | 8.53 | 8.53 | 1.07% | 5,004,768 |