IGO Limited (ASX:IGO)
Australia · Delayed Price · Currency is AUD 8.14
-0.03 (-0.37%)
Sep 9, 2026, 11:33 AM AEST
IGO Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.29 | 8.29 | 8.01 | 8.11 | - | -0.18% | 3,655,390 |
| 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 |
| Aug 10, 2026 | 7.47 | 7.76 | 7.41 | 7.72 | 7.67 | 3.62% | 2,906,591 |
| Aug 7, 2026 | 7.29 | 7.50 | 7.26 | 7.45 | 7.40 | 2.76% | 2,341,956 |
| Aug 6, 2026 | 7.28 | 7.33 | 7.19 | 7.25 | 7.21 | 0.69% | 1,512,921 |
| Aug 5, 2026 | 7.25 | 7.32 | 7.15 | 7.20 | 7.16 | 1.27% | 2,972,119 |
| Aug 4, 2026 | 6.91 | 7.11 | 6.88 | 7.11 | 7.07 | 2.75% | 4,541,523 |
| Aug 3, 2026 | 6.73 | 7.07 | 6.71 | 6.92 | 6.88 | 0.73% | 1,623,949 |
| Jul 31, 2026 | 7.03 | 7.20 | 6.87 | 6.87 | 6.83 | 1.63% | 3,362,545 |
| Jul 30, 2026 | 6.94 | 6.94 | 6.65 | 6.76 | 6.72 | -2.31% | 2,938,330 |
| Jul 29, 2026 | 6.80 | 7.02 | 6.68 | 6.92 | 6.88 | -1.00% | 4,550,438 |
| Jul 28, 2026 | 6.79 | 7.07 | 6.72 | 6.99 | 6.95 | 3.56% | 6,390,727 |
| Jul 27, 2026 | 6.78 | 6.88 | 6.67 | 6.75 | 6.71 | 2.90% | 2,167,573 |
| Jul 24, 2026 | 6.83 | 6.85 | 6.53 | 6.56 | 6.52 | -5.07% | 1,827,772 |
| Jul 23, 2026 | 6.84 | 7.05 | 6.83 | 6.91 | 6.87 | 3.13% | 3,044,373 |
| Jul 22, 2026 | 6.55 | 6.74 | 6.55 | 6.70 | 6.66 | 2.92% | 2,566,327 |
| Jul 21, 2026 | 6.65 | 6.68 | 6.39 | 6.51 | 6.47 | -1.36% | 2,838,750 |
| Jul 20, 2026 | 6.70 | 6.78 | 6.55 | 6.60 | 6.56 | -0.75% | 2,524,739 |
| Jul 17, 2026 | 6.65 | 6.79 | 6.53 | 6.65 | 6.61 | -3.34% | 4,448,517 |
| Jul 16, 2026 | 6.96 | 6.98 | 6.77 | 6.88 | 6.84 | -1.71% | 2,010,561 |
| Jul 15, 2026 | 6.77 | 7.03 | 6.75 | 7.00 | 6.96 | 3.86% | 3,840,622 |
| Jul 14, 2026 | 6.69 | 6.75 | 6.59 | 6.74 | 6.70 | 0.75% | 2,990,081 |
| Jul 13, 2026 | 6.88 | 6.93 | 6.54 | 6.69 | 6.65 | -2.90% | 4,694,604 |
| Jul 10, 2026 | 6.82 | 7.08 | 6.79 | 6.89 | 6.85 | 1.62% | 4,328,748 |
| Jul 9, 2026 | 7.00 | 7.06 | 6.67 | 6.78 | 6.74 | -2.45% | 5,180,946 |
| Jul 8, 2026 | 7.18 | 7.24 | 6.84 | 6.95 | 6.91 | -3.61% | 3,191,090 |
| Jul 7, 2026 | 7.44 | 7.44 | 7.13 | 7.21 | 7.17 | -3.09% | 2,666,141 |
| Jul 6, 2026 | 7.50 | 7.58 | 7.34 | 7.44 | 7.39 | -0.93% | 1,703,056 |
| Jul 3, 2026 | 7.39 | 7.60 | 7.30 | 7.51 | 7.46 | 1.21% | 4,518,983 |
| Jul 2, 2026 | 7.52 | 7.58 | 7.35 | 7.42 | 7.37 | 0.27% | 3,940,543 |