Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-17 23:00:27 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IGO) INDEPENDENCE GROUP NL Daily Prices...

     Prev Section TOC    Company Info for IGO    Basic Next Section


Company Details for (IGO) INDEPENDENCE GROUP NL

Listing CodeIGO
Listing NameINDEPENDENCE GROUP NL
GICS SectorMaterials
ISIN NameINDEPENDENCE GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000IGO4


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for IGO .. Friday 16th February 2018

IGO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for IGO    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (IGO) INDEPENDENCE GROUP NL
DateOpenHighLowCloseVolume
2018-02-16#########51805282
2018-02-15######4.87###2339170
2018-02-144.754.8###4.771568245
2018-02-13###4.78###4.751968973
2018-02-124.5###4.484.54###
2018-02-094.47###4.464.573386925
2018-02-08###4.7#########
2018-02-07###4.75###4.753997948
2018-02-064.5###4.494.534761651
2018-02-054.754.78#########
2018-02-02############1878148
2018-02-01###############
2018-01-31############3579744
2018-01-30############2923549
2018-01-29###5.23###5.22103083
2018-01-25############3154881
2018-01-24###############
2018-01-234.86###4.86######
2018-01-224.78###4.774.871469144
2018-01-194.86###4.764.78###
2018-01-185###4.844.862935771
2018-01-17############2825941
2018-01-16###############
2018-01-15###############
2018-01-124.78###4.78######
2018-01-114.814.884.784.81604441
2018-01-10######4.834.842076649
2018-01-09###############
2018-01-08############1753752
2018-01-05###############
2018-01-04######4.7454.844903722
2018-01-034.85###4.85###3752042
2018-01-024.864.894.7454.82###
2017-12-29###4.825###4.76###
2017-12-28###4.74.594.7###
2017-12-274.53###4.53######
2017-12-224.514.574.484.531483574
2017-12-214.494.554.494.542686427
2017-12-20###4.48###4.441435672
2017-12-19###4.445###4.423518174
2017-12-18###4.44######2093246
2017-12-154.25###4.24.28###
2017-12-14#########4.28###
2017-12-13###############
2017-12-12############4178470
2017-12-11############4086271
2017-12-08###4.075###4###
2017-12-07############3490773
2017-12-06###############
2017-12-05#########4.272156020
2017-12-044.284.28######2203546
2017-12-01###4.28###4.21687521
2017-11-30###4.434.1854.2###
2017-11-294.44.45###4.451765977
2017-11-284.294.424.29###3514683
2017-11-274.414.46###4.41520224
2017-11-244.454.49###4.41848958
2017-11-234.54.534.474.49###
2017-11-22###4.48###4.474220454
2017-11-214.24###4.234.28###
2017-11-204.2###4.24.242666859
2017-11-174.244.27###4.222461871
2017-11-16#########4.253518242
2017-11-154.25######4.254601425
2017-11-144.554.554.3854.453274344
2017-11-134.544.594.464.53###
2017-11-104.54###4.414.56###
2017-11-094.49###4.46###3446351
2017-11-084.44.46###4.453086287
2017-11-07###4.5###4.482803786
2017-11-064.28###4.244.292110254
2017-11-034.27###4.244.284086955
2017-11-024.23###4.23###6338743
2017-11-01############9021087
2017-10-31###############
2017-10-30###############
2017-10-27############5287050
2017-10-26############7817678
2017-10-254.44.58###4.47###
2017-10-244.244.434.23######
2017-10-23######4.264.274028753
2017-10-20###4.434.29###3116720
2017-10-194.294.4254.23###4799449
2017-10-18###4.375######6270848
2017-10-17###4.23######8315649
2017-10-163.82###3.79######
2017-10-13######3.83.8###
2017-10-123.86###3.853.89###
2017-10-113.83.853.773.842306782
2017-10-103.773.833.7553.76###
2017-10-093.763.78###3.72###
2017-10-063.733.76###3.72###
2017-10-053.763.77###3.76629248
2017-10-04###3.823.6753.85816647
2017-10-03###3.73.58######
2017-10-023.493.593.4753.572148924
2017-09-29###3.49###3.46###
2017-09-28############2231172
2017-09-273.43.46###3.45###
2017-09-263.463.493.423.443050281
2017-09-25###3.413.273.42710751
2017-09-223.433.43######3867146
2017-09-21######3.463.53787226
2017-09-20######3.543.57###
2017-09-193.57###3.543.582778073
2017-09-183.553.563.453.55###
2017-09-15###3.733.543.56###
2017-09-143.713.74###3.74###
2017-09-133.89###3.793.884219123
2017-09-123.823.8553.773.813613275
2017-09-113.833.853.7453.763164878
2017-09-08############4031146
2017-09-07######3.885######
2017-09-063.71######3.88###
2017-09-053.583.743.573.714468456
2017-09-043.543.593.543.56###
2017-09-013.453.543.433.533049077
2017-08-31###3.43.275###3631355
2017-08-303.48###3.413.42###
2017-08-293.543.563.453.483964746
2017-08-283.53.513.433.45###
2017-08-253.513.543.473.492742742
2017-08-243.433.5253.423.47###
2017-08-233.543.573.413.462809783
2017-08-223.433.593.433.5###
2017-08-213.413.453.3553.41###
2017-08-18###3.4#########
2017-08-173.473.513.413.44###
2017-08-163.413.41#########
2017-08-153.413.43###3.413175884
2017-08-14###3.48###3.435961249
2017-08-11###3.433.28###5831225
2017-08-10###3.4######6611455
2017-08-093.23.25######6145786
2017-08-08###############
2017-08-07############2342079
2017-08-04###############
2017-08-03###############
2017-08-02############3299889
2017-08-01######3###3407776
2017-07-31######3######
2017-07-28#########3###
2017-07-27###############
2017-07-263.21#########9826624
2017-07-253.25###3.233.29###
2017-07-243.223.273.1853.233020845
2017-07-21###3.2253.1553.22172654
2017-07-20###3.27###3.21###
2017-07-193.233.26######4676279
2017-07-18#########3.232397679
2017-07-17###3.43.28###2651140
2017-07-143.233.2553.23.221996855
2017-07-133.243.293.213.23###
2017-07-123.23.24#########
2017-07-11###3.23######2814254
2017-07-10###3.21######2587842
2017-07-073.243.26######3657470
2017-07-063.27###3.26###2075025
2017-07-053.24######3.282689727
2017-07-04#########3.242604055
2017-07-03############1763523
2017-06-30############3333979
2017-06-29###3.285###3.26###
2017-06-28############5001073
2017-06-27###############
2017-06-26###############
2017-06-23############4866054
2017-06-22############4696642
2017-06-213.23.25######5156228
2017-06-203.23.385#########
2017-06-193.23.2#########
2017-06-163.213.28###3.21###
2017-06-153.23###3.22######
2017-06-143.25###3.243.294269143
2017-06-133.27###3.23.2910426485
2017-06-09#########3.46214479
2017-06-083.483.52#########
2017-06-073.58######3.56###
2017-06-06######3.553.593564076
2017-06-053.55###3.543.585011583
2017-06-023.53.593.53.563204740
2017-06-013.53.533.453.52###
2017-05-313.55###3.5253.585277276
2017-05-303.483.543.443.513518556
2017-05-293.473.473.423.474369444
2017-05-263.453.473.413.454651249
2017-05-25###3.44###3.422926083
2017-05-24############5135922
2017-05-233.28###3.26###3065620
2017-05-223.24###3.23.28###
2017-05-19###3.21###3.2###
2017-05-18###3.185######2539221
2017-05-17###3.2######2404258
2017-05-16###############
2017-05-15###############
2017-05-12###3.21#########
2017-05-11###############
2017-05-10######3.025###3276650
2017-05-09###3.045#########
2017-05-08###3.025#########
2017-05-05######2.842.867130241
2017-05-04#########3###
2017-05-03###############
2017-05-02############5911576
2017-05-013.253.27#########
2017-04-283.253.285###3.26###
2017-04-27###3.28###3.25###
2017-04-263.29############
2017-04-243.29######3.23###
2017-04-213.22###3.21###3923049
2017-04-203.253.28#########
2017-04-193.493.53.27###8531547
2017-04-18###3.733.523.566112351
2017-04-133.713.81###3.737741421
2017-04-12######3.55######
2017-04-11######3.553.57###
2017-04-103.723.72#########
2017-04-07###3.74######2805642
2017-04-06###3.71#########
2017-04-053.57###3.56######
2017-04-043.493.593.463.542546377
2017-04-033.533.583.483.492453973
2017-03-313.52###3.493.582644023
2017-03-303.523.573.473.524161541
2017-03-293.59######3.48###
2017-03-28######3.533.553806777
2017-03-27######3.553.58###
2017-03-24###3.7#########
2017-03-233.56###3.56###1286178
2017-03-22######3.57######
2017-03-213.753.85######3797987
2017-03-203.713.783.73.78###
2017-03-173.733.77###3.76###
2017-03-163.56###3.54###8517457
2017-03-153.473.533.3753.43###
2017-03-143.523.593.493.54843621
2017-03-133.53.523.433.473907757
2017-03-103.533.533.423.53310884
2017-03-093.543.5553.463.53092329
2017-03-08######3.59###3855246
2017-03-07###############
2017-03-063.773.83.73.732389373
2017-03-03###3.77###3.75###
2017-03-023.72###3.73.885319585
2017-03-01######3.493.56###
2017-02-283.763.76#########
2017-02-273.823.883.723.77###
2017-02-243.88###3.763.79###
2017-02-23#########3.833874325
2017-02-22######3.773.82###
2017-02-21######3.87######
2017-02-204.274.27###4.21###
2017-02-174.424.424.254.262097429
2017-02-164.424.44###4.424044325
2017-02-15###4.42######5806177
2017-02-144.234.44.214.27###
2017-02-13###4.224.0854.23632680
2017-02-10############2855880
2017-02-09#########4###
2017-02-08###############
2017-02-07######4######
2017-02-0644######3490343
2017-02-03###4.213.843.86###
2017-02-023.833.9853.74###9408426
2017-02-013.853.853.733.78###
2017-01-313.86###3.753.77###
2017-01-30######3.89###2900058
2017-01-27######3.885###3156422
2017-01-25############4199752
2017-01-24######3.89######
2017-01-234###3.863.87###
2017-01-20#########4###
2017-01-19###############
2017-01-18######4.085######
2017-01-17###############
2017-01-16############10251682
2017-01-134.55############
2017-01-12######4.55######
2017-01-114.56###4.53###2975028
2017-01-104.444.534.424.482531221
2017-01-094.414.484.414.452010153
2017-01-064.544.54###4.41###
2017-01-054.454.554.424.44###
2017-01-04###4.474.355###3161643
2017-01-034.26###4.26###3059824
2016-12-30###############
2016-12-294.26######4.28###
2016-12-284.224.2754.1854.26###
2016-12-23###############
2016-12-224.234.23#########
2016-12-21###4.245###4.214216458
2016-12-20#########43701455
2016-12-19###4.075#########
2016-12-16###4.175######45875771
2016-12-15############7440040
2016-12-14############6103785
2016-12-13###############
2016-12-124.284.42######6495283
2016-12-09###4.454.274.29###
2016-12-084.44.56#########
2016-12-074.414.424.27######
2016-12-064.484.514.325###4449248
2016-12-05###4.49#########
2016-12-02###4.46######6075583
2016-12-01###4.434.234.27###
2016-11-304.444.474.284.296303580
2016-11-294.81###4.474.53###
2016-11-284.79###4.794.853567851
2016-11-254.764.864.724.842027021
2016-11-244.84.82###4.71###
2016-11-234.89###4.784.83###
2016-11-224.75######4.85###
2016-11-214.564.714.51######
2016-11-184.554.594.474.56###
2016-11-17######4.494.57###
2016-11-164.754.76#########
2016-11-15###4.754.57###6006020
2016-11-144.524.764.474.534383755
2016-11-11###4.9854.784.865225921
2016-11-104.8###4.764.885832884
2016-11-09###4.75###4.527236982
2016-11-08###4.685#########
2016-11-07###4.25###4.243992484
2016-11-044.2###4###4349444
2016-11-034.28###4.224.27###
2016-11-02###4.29###4.28###
2016-11-014.244.275#########
2016-10-314.2###4.24.252887642
2016-10-28############2721142
2016-10-274.25############
2016-10-26###4.27###4.252929543
2016-10-25############1720724
2016-10-24###############
2016-10-21###4.25###4.243882324
2016-10-20###4.185######2140543
2016-10-19######3.89######
2016-10-18######3.853.86###
2016-10-173.86###3.86######
2016-10-14######3.793.843395028
2016-10-13#########42748421
2016-10-123.853.9253.83######
2016-10-11######3.87######
2016-10-10######3.83.825670372
2016-10-07######3.86###4025358
2016-10-06############2650459
2016-10-05############2754186
2016-10-04###4.22#########
2016-10-034.24.23#########
2016-09-304.28#########2276058
2016-09-29###4.41#########
2016-09-28###4.27###4.25###
2016-09-27#########4.254664680
2016-09-26###############
2016-09-23###############
2016-09-224###3.985###3867679
2016-09-213.83###3.783.89###
2016-09-203.853.883.763.83###
2016-09-19###3.89###3.821361470
2016-09-16###3.743.645######
2016-09-15###3.72#########
2016-09-143.58###3.54###4170451
2016-09-133.763.82######4753484
2016-09-12###3.71######2269685
2016-09-093.743.853.713.792589458
2016-09-08######3.843.883714642
2016-09-07###4.25#########
2016-09-063.89###3.8######
2016-09-053.89###3.793.883012748
2016-09-023.733.84###3.82530359
2016-09-01######3.57###2872041
2016-08-31###3.713.5######
2016-08-303.823.88###3.81###
2016-08-293.873.8853.783.832543386
2016-08-26######3.87######
2016-08-25############2241140
2016-08-24######4.075######
2016-08-23############3464322
2016-08-224.44.4######3877024
2016-08-19###4.454.234.43712223
2016-08-18###4.29###4.25030852
2016-08-17############2883387
2016-08-16############2597623
2016-08-154###3.945###2159975
2016-08-12###############
2016-08-114.254.25#########
2016-08-10###4.26###4.24###
2016-08-094.234.29######2259049
2016-08-08###4.24######3220689
2016-08-05###############
2016-08-04###4.264.125###2520985
2016-08-03###4.24#########
2016-08-02###4.26###4.26091176
2016-08-01###4.285###4.24###
2016-07-29############6730980
2016-07-283.8###3.74###10555724
2016-07-27###############
2016-07-26###4.085#########
2016-07-254.254.25######3947723
2016-07-22###4.27###4.266290328
2016-07-21######3.82######
2016-07-20######3.88######
2016-07-19###4.424.224.244036040
2016-07-18###4.44.2###3279183
2016-07-15###4.45###4.44540075
2016-07-144.444.49###4.45592374
2016-07-13############5598150
2016-07-12###4.2######3895481
2016-07-11############6479472
2016-07-083.583.793.563.78###
2016-07-07###3.845###3.735564441
2016-07-063.593.7753.54######
2016-07-053.73.793.563.565657372
2016-07-043.443.763.44######
2016-07-01###3.45######3565441
2016-06-303.22######3.28###
2016-06-29###3.22######2879129
2016-06-28######33###
2016-06-27###############
2016-06-24###3.25###3.2###
2016-06-23###############
2016-06-22###############
2016-06-213.253.29######5473688
2016-06-20######3.243.27###
2016-06-173.22###3.21######
2016-06-163.53.54######6148743
2016-06-153.413.423.325######
2016-06-143.473.5###3.43###
2016-06-10######3.213.27###
2016-06-093.233.443.22###6636082
2016-06-08###############
2016-06-07############4623225
2016-06-062.83.0752.79######
2016-06-032.762.77###2.71###
2016-06-022.812.84###2.771590776
2016-06-012.82.852.792.831935376
2016-05-312.792.892.772.87###
2016-05-302.842.842.722.81###
2016-05-27######2.842.872855988
2016-05-262.8###2.77###3521025
2016-05-25###2.78###2.78###
2016-05-242.712.72#########
2016-05-232.82.8###2.73###
2016-05-202.772.82.712.73###
2016-05-192.842.88###2.783141145
2016-05-18######2.87###5327642
2016-05-172.8###2.79###4727086
2016-05-162.752.77###2.74###
2016-05-132.72.73###2.73###
2016-05-122.72.79###2.764202827
2016-05-11######2.57###4015047
2016-05-10######2.542.55###
2016-05-092.792.83######4574274
2016-05-062.742.78###2.7###
2016-05-05######2.742.785263746
2016-05-04######2.852.866451243
2016-05-033.213.24#########
2016-05-02###3.28###3.214245989
2016-04-29###############
2016-04-28############10441174
2016-04-273.43.43######3413848
2016-04-26######3.243.262813529
2016-04-22###3.47#########
2016-04-213.53.543.413.53###
2016-04-203.493.51###3.43###
2016-04-19###############
2016-04-18############2692979
2016-04-15###############
2016-04-14###############
2016-04-13############3486875
2016-04-12######2.86###3267385
2016-04-112.742.862.742.85###
2016-04-08###2.78###2.743679253
2016-04-072.752.76###2.7###
2016-04-062.722.82.722.762283322
2016-04-052.842.84###2.713153270
2016-04-042.892.892.832.86###
2016-04-012.82###2.79###3253279
2016-03-312.86###2.82.833565181
2016-03-302.82###2.822.843332929
2016-03-292.82###2.782.793274650
2016-03-242.852.872.82.82###
2016-03-23###############
2016-03-223.23.213.055######
2016-03-21###3.23###3.2###
2016-03-183.29######3.21###
2016-03-173.223.29###3.23###
2016-03-16###############
2016-03-15############7296243
2016-03-14###3.29###3.23###
2016-03-11######2.88###6030925
2016-03-10#########31958248
2016-03-09###############
2016-03-083.29#########5216078
2016-03-073.2#########6585278
2016-03-04############6931056
2016-03-032.82.852.772.822587528
2016-03-02###2.75###2.733845644
2016-03-012.56###2.55###2750176
2016-02-292.512.592.512.562291941
2016-02-26######2.52.513014053
2016-02-25###2.7######4325028
2016-02-242.722.74#########
2016-02-23###2.81###2.775919580
2016-02-222.72.73######4602082
2016-02-192.782.82###2.74978225
2016-02-182.792.81###2.756043580
2016-02-17######2.792.844372488
2016-02-16############6792749
2016-02-15############4490378
2016-02-122.72###2.722.875597323
2016-02-11######2.59###2798346
2016-02-10###############
2016-02-092.542.712.52.7###
2016-02-082.462.562.42.54###
2016-02-052.52.5###2.435767524
2016-02-042.282.432.242.434624942
2016-02-03###2.225######2295427
2016-02-02#########2.21###
2016-02-012.27############
2016-01-292.232.28#########
2016-01-282.212.26###2.223472177
2016-01-27###2.22#########
2016-01-25###############
2016-01-22###############
2016-01-21###############
2016-01-20######1.975###3861742
2016-01-19###############
2016-01-18###############
2016-01-15###2.22#########
2016-01-14############1733276
2016-01-13###2.21######2297921
2016-01-122.22.26######2226880
2016-01-112.212.28###2.24###
2016-01-082.26###2.22.284171875
2016-01-07######2.242.273933543
2016-01-062.482.5######2870578
2016-01-052.57###2.462.492701776
2016-01-042.54###2.532.58###
2015-12-31######2.542.54###
2015-12-30######2.59######
2015-12-292.55###2.52######
2015-12-242.53###2.52###3187820
2015-12-232.452.512.432.48###
2015-12-222.42.445###2.423620356
2015-12-212.28###2.26###2685756
2015-12-182.26###2.252.29###
2015-12-172.282.42.28###5231075
2015-12-16###2.26###2.27084743
2015-12-152.242.24######4209887
2015-12-142.222.282.222.252261281
2015-12-112.29###2.23######
2015-12-102.2###2.22.294321742
2015-12-09###2.21#########
2015-12-08###############
2015-12-072.552.55#########
2015-12-04###2.4######2448641
2015-12-03###2.43###2.4###
2015-12-022.52.54###2.453522149
2015-12-012.422.47###2.455584972
2015-11-302.542.55###2.42###
2015-11-27######2.582.591976186
2015-11-262.562.592.5252.562101577
2015-11-25######2.52.522783654
2015-11-24######2.522.542988576
2015-11-232.712.74###2.712504451
2015-11-20###2.78###2.741734075
2015-11-19###############
2015-11-18######2.55######
2015-11-17############2072282
2015-11-16###2.71######2713747
2015-11-13###2.7#########
2015-11-122.742.77######2774652
2015-11-112.812.81###2.723373843
2015-11-102.732.782.712.773698485
2015-11-092.792.792.722.754565543
2015-11-062.84######2.853869584
2015-11-052.752.872.722.86###
2015-11-042.812.872.772.77###
2015-11-032.72.8252.72.79###
2015-11-022.82.8#########
2015-10-302.82.832.752.77###
2015-10-29###############
2015-10-28############3726544
2015-10-27############2056823
2015-10-263.23.23######1388820
2015-10-23############4239488
2015-10-22###############
2015-10-21############5096129
2015-10-203.233.24#########
2015-10-19######3.23.223224380
2015-10-16######3.27###4075850
2015-10-15######3.243.265656481
2015-10-14#########3.22###
2015-10-133.54############
2015-10-123.583.713.513.578244144
2015-10-09#########3.27###
2015-10-082.89###2.87######
2015-10-072.852.872.772.843787443
2015-10-062.83###2.832.842206778
2015-10-052.732.812.722.811421529


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-17 23:00:27 thru 2018-02-17 23:00:27 GMT for 0 secs.
Page length category 2 - Current - 0, 00000