IGO Limited (ASX:IGO)
Australia
· Delayed Price · Currency is AUD 6.93
+0.46 (7.11%)
At close: Dec 5, 2025
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.62 | 7.04 | 6.43 | 6.93 | 6.93 | 7.11% | 3,656,678 |
| Dec 4, 2025 | 6.70 | 6.78 | 6.39 | 6.47 | 6.47 | -3.58% | 4,173,054 |
| Dec 3, 2025 | 6.60 | 6.84 | 6.55 | 6.71 | 6.71 | 1.21% | 2,973,956 |
| Dec 2, 2025 | 6.60 | 6.75 | 6.49 | 6.63 | 6.63 | -0.45% | 1,818,708 |
| Dec 1, 2025 | 6.81 | 6.97 | 6.64 | 6.66 | 6.66 | -1.62% | 2,885,536 |
| Nov 28, 2025 | 6.68 | 6.83 | 6.65 | 6.77 | 6.77 | 1.80% | 2,243,523 |
| Nov 27, 2025 | 6.75 | 6.88 | 6.58 | 6.65 | 6.65 | -1.19% | 2,208,276 |
| Nov 26, 2025 | 6.54 | 6.78 | 6.51 | 6.73 | 6.73 | 5.49% | 4,110,860 |
| Nov 25, 2025 | 6.36 | 6.42 | 6.26 | 6.38 | 6.38 | 2.08% | 2,196,863 |
| Nov 24, 2025 | 6.52 | 6.61 | 6.23 | 6.25 | 6.25 | -3.40% | 5,233,336 |
| Nov 21, 2025 | 6.70 | 6.71 | 6.40 | 6.47 | 6.47 | -6.50% | 8,370,987 |
| Nov 20, 2025 | 6.90 | 7.09 | 6.84 | 6.92 | 6.92 | 4.06% | 6,136,592 |
| Nov 19, 2025 | 6.90 | 6.94 | 6.49 | 6.65 | 6.65 | -0.45% | 4,912,085 |
| Nov 18, 2025 | 7.01 | 7.35 | 6.58 | 6.68 | 6.68 | -1.62% | 10,452,630 |
| Nov 17, 2025 | 6.63 | 6.79 | 6.44 | 6.79 | 6.79 | 0.89% | 4,312,927 |
| Nov 14, 2025 | 6.54 | 6.94 | 6.51 | 6.73 | 6.73 | 0.15% | 6,470,627 |
| Nov 13, 2025 | 6.00 | 6.83 | 5.90 | 6.72 | 6.72 | 15.27% | 12,771,710 |
| Nov 12, 2025 | 5.81 | 5.97 | 5.67 | 5.83 | 5.83 | 3.55% | 7,220,267 |
| Nov 11, 2025 | 5.41 | 5.68 | 5.37 | 5.63 | 5.63 | 5.43% | 4,290,991 |
| Nov 10, 2025 | 5.09 | 5.39 | 5.07 | 5.34 | 5.34 | 7.01% | 2,528,032 |
| Nov 7, 2025 | 4.96 | 5.01 | 4.89 | 4.99 | 4.99 | 0.60% | 2,196,048 |
| Nov 6, 2025 | 5.12 | 5.12 | 4.94 | 4.96 | 4.96 | -1.98% | 3,552,053 |
| Nov 5, 2025 | 5.04 | 5.07 | 4.87 | 5.06 | 5.06 | -2.50% | 3,347,517 |
| Nov 4, 2025 | 5.18 | 5.28 | 5.16 | 5.19 | 5.19 | -0.57% | 1,612,825 |
| Nov 3, 2025 | 5.41 | 5.49 | 5.19 | 5.22 | 5.22 | -2.79% | 3,703,507 |
| Oct 31, 2025 | 5.49 | 5.59 | 5.30 | 5.37 | 5.37 | -2.89% | 8,221,206 |
| Oct 30, 2025 | 5.41 | 5.64 | 5.21 | 5.53 | 5.53 | 1.47% | 8,146,799 |
| Oct 29, 2025 | 5.43 | 5.51 | 5.37 | 5.45 | 5.45 | 1.49% | 2,406,227 |
| Oct 28, 2025 | 5.61 | 5.63 | 5.22 | 5.37 | 5.37 | -5.29% | 4,651,982 |
| Oct 27, 2025 | 5.80 | 5.83 | 5.64 | 5.67 | 5.67 | -2.58% | 3,211,192 |
| Oct 24, 2025 | 5.45 | 5.93 | 5.45 | 5.82 | 5.82 | 7.98% | 6,559,043 |
| Oct 23, 2025 | 5.25 | 5.40 | 5.19 | 5.39 | 5.39 | 3.45% | 3,303,354 |
| Oct 22, 2025 | 5.18 | 5.24 | 5.17 | 5.21 | 5.21 | -1.33% | 2,227,181 |
| Oct 21, 2025 | 5.37 | 5.44 | 5.28 | 5.28 | 5.28 | - | 2,293,868 |
| Oct 20, 2025 | 5.25 | 5.31 | 5.21 | 5.28 | 5.28 | -0.75% | 2,794,805 |
| Oct 17, 2025 | 5.26 | 5.32 | 5.12 | 5.32 | 5.32 | -0.75% | 4,051,218 |
| Oct 16, 2025 | 5.31 | 5.41 | 5.29 | 5.36 | 5.36 | -0.74% | 2,475,586 |
| Oct 15, 2025 | 5.40 | 5.42 | 5.31 | 5.40 | 5.40 | 1.69% | 4,599,710 |
| Oct 14, 2025 | 5.49 | 5.61 | 5.28 | 5.31 | 5.31 | 1.14% | 4,642,914 |
| Oct 13, 2025 | 5.22 | 5.34 | 5.19 | 5.25 | 5.25 | -2.05% | 2,988,283 |
| Oct 10, 2025 | 5.49 | 5.62 | 5.35 | 5.36 | 5.36 | -2.55% | 3,983,789 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.41 | 5.50 | 5.50 | 2.42% | 3,058,956 |
| Oct 8, 2025 | 5.25 | 5.38 | 5.25 | 5.37 | 5.37 | 0.94% | 2,998,748 |
| Oct 7, 2025 | 5.29 | 5.38 | 5.22 | 5.32 | 5.32 | 2.11% | 3,789,676 |
| Oct 6, 2025 | 5.25 | 5.29 | 5.15 | 5.21 | 5.21 | 0.19% | 2,443,469 |
| Oct 3, 2025 | 5.20 | 5.29 | 5.18 | 5.20 | 5.20 | -0.19% | 2,809,515 |
| Oct 2, 2025 | 5.11 | 5.28 | 5.04 | 5.21 | 5.21 | 4.83% | 5,451,659 |
| Oct 1, 2025 | 5.08 | 5.10 | 4.87 | 4.97 | 4.97 | -4.05% | 4,892,919 |
| Sep 30, 2025 | 5.16 | 5.23 | 5.08 | 5.18 | 5.18 | 1.77% | 3,723,045 |
| Sep 29, 2025 | 5.10 | 5.21 | 5.02 | 5.09 | 5.09 | -0.39% | 3,317,286 |
| Sep 26, 2025 | 5.12 | 5.21 | 5.07 | 5.11 | 5.11 | -0.58% | 4,958,563 |
| Sep 25, 2025 | 4.96 | 5.15 | 4.96 | 5.14 | 5.14 | 2.39% | 4,376,007 |
| Sep 24, 2025 | 5.01 | 5.03 | 4.91 | 5.02 | 5.02 | 1.41% | 3,647,114 |
| Sep 23, 2025 | 4.90 | 5.00 | 4.84 | 4.95 | 4.95 | 1.43% | 2,736,138 |
| Sep 22, 2025 | 4.94 | 4.99 | 4.81 | 4.88 | 4.88 | 0.21% | 3,414,535 |
| Sep 19, 2025 | 4.71 | 4.95 | 4.67 | 4.87 | 4.87 | 1.46% | 11,517,330 |
| Sep 18, 2025 | 4.71 | 4.88 | 4.70 | 4.80 | 4.80 | 0.21% | 2,982,459 |
| Sep 17, 2025 | 4.63 | 4.80 | 4.62 | 4.79 | 4.79 | 1.91% | 3,451,833 |
| Sep 16, 2025 | 4.71 | 4.81 | 4.65 | 4.70 | 4.70 | 1.51% | 6,104,769 |
| Sep 15, 2025 | 4.35 | 4.65 | 4.28 | 4.63 | 4.63 | 6.68% | 3,821,587 |
| Sep 12, 2025 | 4.34 | 4.35 | 4.18 | 4.34 | 4.34 | 2.60% | 2,940,520 |
| Sep 11, 2025 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | 2.67% | 8,844,501 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.10 | 4.12 | 4.12 | -13.99% | 8,775,811 |
| Sep 9, 2025 | 4.89 | 4.94 | 4.77 | 4.79 | 4.79 | -2.84% | 3,974,683 |
| Sep 8, 2025 | 4.88 | 5.02 | 4.87 | 4.93 | 4.93 | 1.65% | 3,425,010 |
| Sep 5, 2025 | 4.78 | 4.90 | 4.73 | 4.85 | 4.85 | 1.68% | 7,012,815 |
| Sep 4, 2025 | 4.86 | 4.94 | 4.73 | 4.77 | 4.77 | -0.21% | 5,059,361 |
| Sep 3, 2025 | 4.90 | 4.91 | 4.73 | 4.78 | 4.78 | -3.82% | 4,344,708 |
| Sep 2, 2025 | 5.09 | 5.12 | 4.93 | 4.97 | 4.97 | -2.93% | 4,817,697 |
| Sep 1, 2025 | 5.09 | 5.12 | 4.94 | 5.12 | 5.12 | -1.92% | 4,828,687 |
| Aug 29, 2025 | 5.18 | 5.37 | 5.16 | 5.22 | 5.22 | 2.35% | 6,558,219 |
| Aug 28, 2025 | 5.06 | 5.22 | 4.90 | 5.10 | 5.10 | -4.67% | 5,160,016 |
| Aug 27, 2025 | 5.30 | 5.37 | 5.23 | 5.35 | 5.35 | 3.88% | 5,703,928 |
| Aug 26, 2025 | 5.19 | 5.25 | 5.13 | 5.15 | 5.15 | -3.01% | 3,168,896 |
| Aug 25, 2025 | 5.24 | 5.41 | 5.23 | 5.31 | 5.31 | 3.71% | 3,945,502 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.07 | 5.12 | 5.12 | -3.21% | 4,011,493 |
| Aug 21, 2025 | 5.18 | 5.34 | 5.12 | 5.29 | 5.29 | 2.92% | 3,408,034 |
| Aug 20, 2025 | 5.39 | 5.42 | 5.10 | 5.14 | 5.14 | -5.17% | 4,331,146 |
| Aug 19, 2025 | 5.46 | 5.49 | 5.35 | 5.42 | 5.42 | -0.55% | 3,505,882 |
| Aug 18, 2025 | 5.44 | 5.47 | 5.35 | 5.45 | 5.45 | - | 2,666,734 |
| Aug 15, 2025 | 5.36 | 5.45 | 5.28 | 5.45 | 5.45 | 1.49% | 2,354,857 |
| Aug 14, 2025 | 5.39 | 5.46 | 5.33 | 5.37 | 5.37 | 0.56% | 2,452,932 |
| Aug 13, 2025 | 5.29 | 5.42 | 5.27 | 5.34 | 5.34 | -1.48% | 5,506,872 |
| Aug 12, 2025 | 5.50 | 5.54 | 5.31 | 5.42 | 5.42 | -0.18% | 7,441,904 |
| Aug 11, 2025 | 5.50 | 5.84 | 5.40 | 5.43 | 5.43 | 8.60% | 10,143,280 |
| Aug 8, 2025 | 4.76 | 5.02 | 4.70 | 5.00 | 5.00 | 5.71% | 6,442,663 |
| Aug 7, 2025 | 4.68 | 4.78 | 4.63 | 4.73 | 4.73 | 0.85% | 6,848,174 |
| Aug 6, 2025 | 4.72 | 4.76 | 4.65 | 4.69 | 4.69 | 0.43% | 5,103,329 |
| Aug 5, 2025 | 4.71 | 4.73 | 4.63 | 4.67 | 4.67 | 0.86% | 4,903,915 |
| Aug 4, 2025 | 4.52 | 4.65 | 4.48 | 4.63 | 4.63 | 1.09% | 3,810,810 |
| Aug 1, 2025 | 4.43 | 4.60 | 4.38 | 4.58 | 4.58 | 3.39% | 3,834,876 |
| Jul 31, 2025 | 4.58 | 4.59 | 4.36 | 4.43 | 4.43 | -4.53% | 5,740,466 |
| Jul 30, 2025 | 4.72 | 4.88 | 4.40 | 4.64 | 4.64 | -7.20% | 10,060,760 |
| Jul 29, 2025 | 4.95 | 5.00 | 4.84 | 5.00 | 5.00 | - | 5,651,725 |
| Jul 28, 2025 | 5.30 | 5.31 | 4.97 | 5.00 | 5.00 | -6.72% | 7,046,619 |
| Jul 25, 2025 | 5.27 | 5.44 | 5.16 | 5.36 | 5.36 | - | 3,979,839 |
| Jul 24, 2025 | 5.11 | 5.53 | 5.09 | 5.36 | 5.36 | 2.88% | 6,133,622 |
| Jul 23, 2025 | 5.28 | 5.41 | 5.14 | 5.21 | 5.21 | -0.19% | 4,828,425 |
| Jul 22, 2025 | 4.98 | 5.22 | 4.90 | 5.22 | 5.22 | 5.03% | 6,038,229 |
| Jul 21, 2025 | 4.94 | 5.04 | 4.89 | 4.97 | 4.97 | 0.61% | 3,941,796 |