IGO Limited (ASX:IGO)
Australia
· Delayed Price · Currency is AUD 7.44
-0.31 (-4.00%)
At close: Mar 9, 2026
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.36 | 7.40 | 7.22 | 7.28 | - | -6.06% | 504,892 |
| Mar 6, 2026 | 7.60 | 7.82 | 7.51 | 7.75 | 7.75 | -1.77% | 2,326,357 |
| Mar 5, 2026 | 7.87 | 7.96 | 7.72 | 7.89 | 7.89 | 1.94% | 5,390,896 |
| Mar 4, 2026 | 7.65 | 7.91 | 7.61 | 7.74 | 7.74 | -0.77% | 5,800,591 |
| Mar 3, 2026 | 8.42 | 8.48 | 7.75 | 7.80 | 7.80 | -6.02% | 3,061,266 |
| Mar 2, 2026 | 8.47 | 8.73 | 8.30 | 8.30 | 8.30 | -3.71% | 3,389,330 |
| Feb 27, 2026 | 8.80 | 8.90 | 8.44 | 8.62 | 8.62 | -3.47% | 5,192,038 |
| Feb 26, 2026 | 8.92 | 9.23 | 8.82 | 8.93 | 8.93 | 2.41% | 5,216,450 |
| Feb 25, 2026 | 8.46 | 8.78 | 8.44 | 8.72 | 8.72 | 4.43% | 3,824,653 |
| Feb 24, 2026 | 8.06 | 8.39 | 7.94 | 8.35 | 8.35 | 3.86% | 3,957,210 |
| Feb 23, 2026 | 7.93 | 8.14 | 7.93 | 8.04 | 8.04 | 1.77% | 1,804,982 |
| Feb 20, 2026 | 7.87 | 8.05 | 7.84 | 7.90 | 7.90 | - | 3,064,265 |
| Feb 19, 2026 | 8.28 | 8.31 | 7.82 | 7.90 | 7.90 | -4.82% | 4,190,826 |
| Feb 18, 2026 | 8.14 | 8.33 | 7.98 | 8.30 | 8.30 | 1.84% | 4,676,688 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.07 | 8.15 | 8.15 | -1.45% | 2,481,226 |
| Feb 16, 2026 | 8.42 | 8.42 | 8.08 | 8.27 | 8.27 | -1.31% | 2,333,827 |
| Feb 13, 2026 | 8.40 | 8.51 | 8.23 | 8.38 | 8.38 | -3.79% | 2,690,122 |
| Feb 12, 2026 | 8.71 | 8.78 | 8.57 | 8.71 | 8.71 | 0.35% | 2,001,869 |
| Feb 11, 2026 | 8.35 | 8.70 | 8.29 | 8.68 | 8.68 | 3.58% | 2,280,456 |
| Feb 10, 2026 | 8.40 | 8.54 | 8.32 | 8.38 | 8.38 | 1.82% | 4,956,008 |
| Feb 9, 2026 | 8.38 | 8.46 | 8.21 | 8.23 | 8.23 | 1.48% | 4,824,074 |
| Feb 6, 2026 | 8.32 | 8.37 | 7.88 | 8.11 | 8.11 | -4.36% | 6,449,000 |
| Feb 5, 2026 | 8.63 | 8.93 | 8.46 | 8.48 | 8.48 | -3.20% | 4,925,301 |
| Feb 4, 2026 | 8.72 | 8.89 | 8.67 | 8.76 | 8.76 | 2.82% | 2,914,848 |
| Feb 3, 2026 | 8.53 | 8.56 | 8.34 | 8.52 | 8.52 | 1.07% | 5,050,440 |
| Feb 2, 2026 | 8.17 | 8.49 | 8.10 | 8.43 | 8.43 | 1.32% | 5,175,958 |
| Jan 30, 2026 | 8.60 | 8.86 | 8.13 | 8.32 | 8.32 | -2.92% | 7,797,564 |
| Jan 29, 2026 | 9.12 | 9.13 | 8.32 | 8.57 | 8.57 | -5.82% | 5,621,460 |
| Jan 28, 2026 | 9.44 | 9.49 | 9.00 | 9.10 | 9.10 | -2.88% | 4,053,853 |
| Jan 27, 2026 | 9.39 | 9.50 | 9.19 | 9.37 | 9.37 | 0.64% | 3,600,943 |
| Jan 23, 2026 | 9.27 | 9.38 | 9.08 | 9.31 | 9.31 | 0.22% | 3,010,197 |
| Jan 22, 2026 | 9.12 | 9.30 | 9.10 | 9.29 | 9.29 | 0.87% | 2,276,784 |
| Jan 21, 2026 | 9.06 | 9.25 | 8.96 | 9.21 | 9.21 | 2.45% | 5,831,720 |
| Jan 20, 2026 | 8.79 | 9.01 | 8.59 | 8.99 | 8.99 | 0.90% | 5,494,522 |
| Jan 19, 2026 | 9.15 | 9.15 | 8.67 | 8.91 | 8.91 | 0.34% | 3,764,404 |
| Jan 16, 2026 | 9.25 | 9.36 | 8.83 | 8.88 | 8.88 | -3.06% | 4,463,536 |
| Jan 15, 2026 | 9.25 | 9.40 | 9.11 | 9.16 | 9.16 | 0.44% | 2,983,932 |
| Jan 14, 2026 | 9.29 | 9.35 | 9.02 | 9.12 | 9.12 | -0.33% | 3,283,593 |
| Jan 13, 2026 | 8.96 | 9.17 | 8.84 | 9.15 | 9.15 | 2.69% | 5,269,299 |
| Jan 12, 2026 | 8.72 | 8.95 | 8.67 | 8.91 | 8.91 | 3.01% | 3,608,554 |
| Jan 9, 2026 | 8.70 | 8.81 | 8.60 | 8.65 | 8.65 | -1.14% | 2,376,559 |
| Jan 8, 2026 | 8.85 | 8.95 | 8.71 | 8.75 | 8.75 | -0.23% | 3,158,442 |
| Jan 7, 2026 | 8.78 | 8.85 | 8.46 | 8.77 | 8.77 | 0.46% | 3,620,558 |
| Jan 6, 2026 | 8.46 | 8.80 | 8.39 | 8.73 | 8.73 | 5.05% | 3,580,510 |
| Jan 5, 2026 | 8.30 | 8.45 | 8.27 | 8.31 | 8.31 | 1.22% | 1,893,983 |
| Jan 2, 2026 | 8.19 | 8.36 | 8.17 | 8.21 | 8.21 | 0.12% | 2,077,748 |
| Dec 31, 2025 | 8.08 | 8.22 | 7.97 | 8.20 | 8.20 | 2.12% | 2,141,586 |
| Dec 30, 2025 | 7.81 | 8.09 | 7.69 | 8.03 | 8.03 | -0.12% | 3,207,830 |
| Dec 29, 2025 | 8.15 | 8.27 | 7.94 | 8.04 | 8.04 | -0.74% | 2,503,549 |
| Dec 24, 2025 | 7.88 | 8.11 | 7.88 | 8.10 | 8.10 | 2.27% | 1,384,580 |
| Dec 23, 2025 | 7.82 | 7.95 | 7.66 | 7.92 | 7.92 | 0.51% | 2,305,006 |
| Dec 22, 2025 | 7.77 | 8.02 | 7.77 | 7.88 | 7.88 | 2.60% | 2,807,936 |
| Dec 19, 2025 | 7.70 | 7.82 | 7.38 | 7.68 | 7.68 | 1.19% | 8,937,069 |
| Dec 18, 2025 | 7.54 | 7.65 | 7.41 | 7.59 | 7.59 | -0.52% | 6,782,056 |
| Dec 17, 2025 | 7.16 | 7.74 | 7.15 | 7.63 | 7.63 | 11.55% | 6,100,551 |
| Dec 16, 2025 | 6.98 | 7.12 | 6.81 | 6.84 | 6.84 | -1.44% | 4,392,736 |
| Dec 15, 2025 | 7.10 | 7.13 | 6.85 | 6.94 | 6.94 | -2.53% | 2,613,744 |
| Dec 12, 2025 | 7.12 | 7.18 | 6.98 | 7.12 | 7.12 | 2.01% | 1,939,049 |
| Dec 11, 2025 | 6.96 | 7.10 | 6.86 | 6.98 | 6.98 | -1.69% | 4,903,742 |
| Dec 10, 2025 | 7.10 | 7.24 | 7.03 | 7.10 | 7.10 | 0.71% | 2,133,471 |
| Dec 9, 2025 | 6.95 | 7.16 | 6.91 | 7.05 | 7.05 | 0.57% | 3,050,933 |
| Dec 8, 2025 | 6.92 | 7.17 | 6.92 | 7.01 | 7.01 | 1.15% | 3,756,056 |
| 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 |