IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 8.17
-0.47 (-5.44%)
Jun 19, 2026, 4:10 PM AEST
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.38 | 8.43 | 8.07 | 8.18 | - | -5.32% | 1,473,930 |
| 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 |
| Jun 10, 2026 | 8.89 | 8.89 | 8.33 | 8.44 | 8.44 | -6.01% | 3,421,314 |
| Jun 9, 2026 | 8.78 | 9.00 | 8.55 | 8.98 | 8.98 | - | 3,457,807 |
| Jun 5, 2026 | 9.22 | 9.22 | 8.78 | 8.98 | 8.98 | -3.02% | 2,287,688 |
| Jun 4, 2026 | 9.46 | 9.48 | 9.18 | 9.26 | 9.26 | -3.24% | 3,686,485 |
| Jun 3, 2026 | 9.70 | 9.73 | 9.46 | 9.57 | 9.57 | 0.21% | 2,981,451 |
| Jun 2, 2026 | 9.66 | 9.78 | 9.37 | 9.55 | 9.55 | -4.79% | 5,839,633 |
| Jun 1, 2026 | 9.54 | 10.05 | 9.46 | 10.03 | 10.03 | 4.70% | 3,082,210 |
| 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 |