eg: Prices for BHP
Currently Sun 24-May-12 05:25:12 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IGO) IGO LIMITED Daily Prices Page 1...
TOC Company Info for IGO Limits 
| Listing Code | IGO |
| Listing Name | IGO LIMITED |
| GICS Sector | Materials |
| ISIN Name | INDEPENDENCE GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IGO4 |
Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for IGO .. Friday 10th May 2024
IGO is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IGO Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-10 Fri | ### | ### | 7.81 | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-May-09 Thu | 7.83 | ### | 7.75 | ### | 5,332,849 | 20,664,789 | 81.5 | 81.5 | 0.0 |
| 2024-May-08 Wed | 7.84 | ### | 7.81 | 7.87 | 71.1 | 71.1 | 0.6 | ||
| 2024-May-07 Tue | ### | ### | 7.82 | 7.86 | ### | ### | ### | ||
| 2024-May-06 Mon | ### | ### | 7.85 | ### | 2,488,327 | 9,766,683 | ### | ### | 0.0 |
| 2024-May-03 Fri | 7.86 | ### | 7.84 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-May-02 Thu | 7.76 | 7.82 | 7.54 | 7.78 | 4,272,788 | ### | 70.3 | 70.3 | 0.6 |
| 2024-May-01 Wed | 7.54 | 7.81 | 7.46 | 7.8 | 3,319,673 | ### | ### | ### | 0.6 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2024-Apr-24 Wed | ### | 7.27 | 7 | 7.27 | 3,408,787 | ### | 78.2 | 78.2 | ### |
| 2024-Apr-23 Tue | 7.4 | 7.43 | ### | ### | 2,981,684 | 11,076,956 | 15.8 | 15.8 | 0.0 |
| 2024-Apr-22 Mon | 7.25 | 7.4 | ### | 7.23 | 2,532,174 | 9,369,043 | 31.6 | 31.6 | ### |
| 2024-Apr-19 Fri | 7.21 | 7.27 | ### | ### | 3,338,155 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 7.445 | 7.28 | 7.28 | 2,935,342 | 21,611,455 | ### | ### | 0.5 |
| 2024-Apr-17 Wed | 7.28 | ### | 7.24 | 7.29 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 7.54 | 7.55 | 7.24 | 7.24 | 8,740,323 | 64,634,688 | ### | ### | 0.5 |
| 2024-Apr-15 Mon | 7.41 | ### | 7.4 | ### | 90.0 | 90.0 | 0.0 | ||
| 2024-Apr-12 Fri | 7.56 | ### | 7.44 | 7.5 | ### | ### | 0.5 | ||
| 2024-Apr-11 Thu | 7.28 | ### | 7.28 | 7.52 | ### | ### | 0.5 | ||
| 2024-Apr-10 Wed | ### | 7.71 | 7.48 | 7.5 | 2,934,749 | ### | ### | ### | 0.5 |
| 2024-Apr-09 Tue | 7.45 | ### | 7.41 | ### | 3,820,822 | 14,156,145 | 84.0 | 84.0 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 2,612,645 | 0 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | 7.23 | 74.1 | 74.1 | ### | ||
| 2024-Apr-04 Thu | 7.23 | 7.44 | 7.23 | 7.29 | 4,648,227 | 34,094,745 | ### | ### | ### |
| 2024-Apr-03 Wed | ### | ### | ### | ### | 3,312,876 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | 7.22 | 6.955 | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 60.4 | 60.4 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | 6.86 | ### | 25.1 | 25.1 | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 3,282,187 | 0 | 22.7 | 22.7 | 0.0 |
| 2024-Mar-25 Mon | ### | 7.27 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | 7.2 | 25.4 | 25.4 | 0.5 | ||
| 2024-Mar-21 Thu | 7.77 | 7.77 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 2024-Mar-20 Wed | ### | 7.85 | 7.545 | 7.58 | 29.0 | 29.0 | ### | ||
| 2024-Mar-19 Tue | ### | ### | 7.625 | 7.75 | 79.2 | 79.2 | ### | ||
| 2024-Mar-18 Mon | 7.44 | 7.675 | 7.44 | ### | 4,151,870 | 31,377,757 | 88.2 | 88.2 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | 7.59 | 7.85 | 7.58 | 7.79 | 85.6 | 85.6 | ### | ||
| 2024-Mar-13 Wed | 7.74 | 7.8 | 7.45 | 7.55 | 4,920,625 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 7.57 | 7.75 | 7.56 | 7.73 | 4,803,752 | 36,772,721 | ### | ### | 0.6 |
| 2024-Mar-11 Mon | 7.76 | 7.83 | 7.52 | 7.56 | 20.3 | 20.3 | 0.5 | ||
| 2024-Mar-08 Fri | 7.8 | 7.88 | ### | 7.82 | 4,283,071 | ### | 67.6 | 67.6 | 0.6 |
| 2024-Mar-07 Thu | ### | 7.84 | 7.53 | 7.75 | 5,790,675 | ### | 74.6 | 74.6 | ### |
| 2024-Mar-06 Wed | 7.46 | 7.73 | 7.28 | ### | 8,560,429 | ### | 83.5 | 83.5 | 0.0 |
| 2024-Mar-05 Tue | 7.84 | 7.88 | ### | 7.73 | 26.2 | 26.2 | 0.6 | ||
| 2024-Mar-04 Mon | 8.26 | 8.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 8.23 | 8.43 | ### | ### | 14,252,926 | 60,076,083 | 71.6 | 71.6 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 7.825 | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Feb-28 Wed | 7.85 | 8.2 | 7.83 | ### | 8,131,140 | 65,171,087 | 85.7 | 85.7 | 0.0 |
| 2024-Feb-27 Tue | 7.53 | 7.72 | 7.42 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-26 Mon | 7.29 | 7.51 | ### | 7.51 | 6,314,155 | 23,709,652 | 88.0 | 88.0 | ### |
| 2024-Feb-23 Fri | 7.27 | ### | 7 | 7.23 | 4,814,140 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | 7.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | 7.2 | 6.81 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 7.21 | 7.25 | ### | ### | 6,384,081 | ### | 14.4 | 14.4 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | 7.25 | 7.4 | 7.4 | 0.5 | ||
| 2024-Feb-16 Fri | ### | 7.49 | 7.045 | 7.49 | 90.5 | 90.5 | ### | ||
| 2024-Feb-15 Thu | ### | ### | 6.79 | 6.89 | ### | ### | 0.5 | ||
| 2024-Feb-14 Wed | 6.84 | 6.975 | 6.8 | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | 7.21 | 6.85 | ### | 4,001,042 | 28,127,325 | 17.9 | 17.9 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 6.875 | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | 7.22 | 7.25 | ### | ### | 3,050,687 | 11,058,740 | 26.2 | 26.2 | 0.0 |
| 2024-Feb-08 Thu | ### | 7.28 | ### | 7.21 | 3,512,440 | 12,785,281 | 81.1 | 81.1 | ### |
| 2024-Feb-07 Wed | ### | ### | 6.885 | ### | 5,070,420 | 17,454,920 | 81.0 | 81.0 | 0.0 |
| 2024-Feb-06 Tue | 6.81 | 6.87 | 6.75 | 6.78 | 5,194,586 | ### | ### | ### | 0.5 |
| 2024-Feb-05 Mon | ### | 7.21 | 6.89 | 6.89 | 15.5 | 15.5 | 0.5 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 7.29 | ### | ### | ### | ||
| 2024-Feb-01 Thu | ### | 7.49 | 7.125 | 7.24 | ### | ### | 0.5 | ||
| 2024-Jan-31 Wed | ### | ### | ### | 7.56 | 10,106,644 | 0 | ### | ### | 0.5 |
| 2024-Jan-30 Tue | ### | 7.73 | 7.41 | 7.73 | 3,824,079 | 28,948,278 | 79.2 | 79.2 | 0.6 |
| 2024-Jan-29 Mon | 7.45 | 7.75 | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2024-Jan-25 Thu | 7.5 | 7.56 | ### | 7.47 | 3,756,471 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 7.43 | 7.56 | ### | 7.45 | 70.6 | 70.6 | 0.5 | ||
| 2024-Jan-23 Tue | 7.2 | 7.325 | ### | 7.21 | 7,019,651 | 25,709,471 | ### | ### | ### |
| 2024-Jan-22 Mon | ### | 7.23 | 6.76 | ### | 6,979,148 | 48,819,140 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 7.24 | ### | ### | 7.2 | 4,876,356 | 0 | 33.7 | 33.7 | 0.5 |
| 2024-Jan-18 Thu | 7.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 7.41 | 7.55 | ### | 7.46 | ### | ### | 0.5 | ||
| 2024-Jan-16 Tue | 7.55 | ### | ### | 7.45 | 6,480,585 | 0 | 28.8 | 28.8 | 0.5 |
| 2024-Jan-15 Mon | ### | 8.085 | 7.59 | 7.59 | 3,817,841 | 29,922,328 | 8.9 | 8.9 | 0.5 |
| 2024-Jan-12 Fri | ### | ### | ### | ### | 5,579,920 | 0 | 79.9 | 79.9 | 0.0 |
| 2024-Jan-11 Thu | 7.72 | ### | ### | ### | 4,759,447 | 0 | 89.0 | 89.0 | 0.0 |
| 2024-Jan-10 Wed | 8.21 | 8.4 | 7.77 | 7.77 | 6.8 | 6.8 | 0.6 | ||
| 2024-Jan-09 Tue | ### | 8.725 | 8.45 | 8.45 | 2,213,442 | ### | 18.3 | 18.3 | ### |
| 2024-Jan-08 Mon | 8.53 | ### | 8.42 | 8.53 | 77.3 | 77.3 | ### | ||
| 2024-Jan-05 Fri | ### | 8.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 8.79 | 8.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 8.85 | 8.85 | 26.8 | 26.8 | 0.6 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2023-Dec-29 Fri | ### | 9.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 9.25 | ### | ### | 1,624,280 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 2,736,658 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 8.925 | ### | 26.4 | 26.4 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 8.83 | ### | 33.5 | 33.5 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 9.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 8.85 | ### | 8.775 | 8.88 | 7,018,942 | ### | ### | ### | 0.6 |
| 2023-Dec-18 Mon | 8.79 | 8.89 | ### | 8.87 | 4,811,348 | 21,386,441 | 75.9 | 75.9 | ### |
| 2023-Dec-15 Fri | 8.47 | 8.88 | 8.325 | 8.88 | ### | ### | 0.6 | ||
| 2023-Dec-14 Thu | ### | 8.4 | 7.8 | ### | 9,583,529 | 77,626,584 | 91.6 | 91.6 | 0.0 |
| 2023-Dec-13 Wed | ### | 7.7 | 7.425 | 7.52 | 5,549,272 | ### | ### | ### | 0.5 |
| 2023-Dec-12 Tue | ### | ### | 7.645 | 7.71 | 6,504,552 | 24,863,650 | ### | ### | ### |
| 2023-Dec-11 Mon | ### | ### | ### | ### | 4,007,047 | 0 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | ### | ### | ### | ### | 5,981,820 | 0 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 6,661,824 | 0 | 80.2 | 80.2 | 0.0 |
| 2023-Dec-06 Wed | 7.45 | ### | 7.45 | 7.82 | 90.2 | 90.2 | 0.6 | ||
| 2023-Dec-05 Tue | 7.88 | ### | 7.43 | 7.49 | 7,769,146 | 28,862,377 | 11.3 | 11.3 | ### |
| 2023-Dec-04 Mon | 8.53 | 8.55 | ### | ### | 6,745,376 | 28,836,482 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | 8.75 | 8.75 | ### | ### | 5,177,482 | 22,651,483 | 9.8 | 9.8 | 0.0 |
| 2023-Nov-30 Thu | 8.57 | ### | 8.385 | 8.58 | 65.3 | 65.3 | 0.6 | ||
| 2023-Nov-29 Wed | 8.49 | 8.53 | ### | 8.53 | 4,325,222 | 18,447,071 | 71.5 | 71.5 | ### |
| 2023-Nov-28 Tue | ### | 8.59 | ### | 8.42 | 5,125,786 | 22,015,250 | 71.9 | 71.9 | ### |
| 2023-Nov-27 Mon | 8.81 | 8.83 | 8.45 | 8.45 | 13.8 | 13.8 | ### | ||
| 2023-Nov-24 Fri | 8.84 | ### | 8.72 | 8.74 | 4,104,650 | 17,896,274 | 25.9 | 25.9 | 0.6 |
| 2023-Nov-23 Thu | 8.85 | ### | 8.7 | 8.7 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | ### | 8.87 | ### | 4,751,880 | 21,074,587 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | 9.26 | ### | ### | 3,346,689 | 15,495,170 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | ### | 8.76 | ### | 3,231,281 | ### | ### | ### | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 3,914,049 | 0 | 86.7 | 86.7 | 0.0 |
| 2023-Nov-16 Thu | ### | ### | 8.8 | 8.85 | 3,686,670 | 16,221,348 | ### | ### | 0.6 |
| 2023-Nov-15 Wed | 9.59 | ### | 9.25 | 9.25 | 12.7 | 12.7 | ### | ||
| 2023-Nov-14 Tue | ### | ### | 8.84 | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 8.75 | 8.81 | ### | ### | ### | ||
| 2023-Nov-10 Fri | ### | 9.24 | ### | ### | 3,614,480 | ### | ### | ### | 0.0 |
| 2023-Nov-09 Thu | ### | 9.475 | 9.2 | 9.26 | 5,628,141 | ### | 29.7 | 29.7 | ### |
| 2023-Nov-08 Wed | 9.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 9.5 | ### | 9.45 | 9.59 | 2,610,588 | 12,335,028 | ### | ### | 0.7 |
| 2023-Nov-06 Mon | 9.76 | 9.81 | ### | ### | 3,434,621 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 9.55 | 9.8 | 9.54 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | 9.41 | 9.58 | 9.185 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 9.48 | 9.555 | 9.26 | ### | 4,173,240 | 39,259,755 | 27.5 | 27.5 | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | 9.51 | 24.5 | 24.5 | ### | ||
| 2023-Oct-30 Mon | ### | 10.49 | 9.4 | ### | 7.1 | 7.1 | 0.0 | ||
| 2023-Oct-27 Fri | 10.79 | ### | ### | ### | 5,278,389 | 0 | ### | ### | 0.0 |
| 2023-Oct-26 Thu | 10.71 | ### | ### | 10.75 | 4,428,046 | 0 | 74.7 | 74.7 | 0.8 |
| 2023-Oct-25 Wed | ### | ### | ### | 10.85 | ### | ### | 0.8 | ||
| 2023-Oct-24 Tue | ### | ### | ### | 10.87 | 83.1 | 83.1 | ### | ||
| 2023-Oct-23 Mon | ### | ### | 10.58 | 10.58 | 5,659,626 | 29,939,421 | ### | ### | 0.8 |
| 2023-Oct-20 Fri | 11.22 | 11.29 | 10.86 | ### | 5,301,826 | 58,717,722 | 31.0 | 31.0 | 0.0 |
| 2023-Oct-19 Thu | ### | 11.44 | 11.2 | 11.4 | 75.8 | 75.8 | 0.8 | ||
| 2023-Oct-18 Wed | 11.74 | 11.84 | ### | 11.72 | ### | ### | 0.8 | ||
| 2023-Oct-17 Tue | 11.74 | 11.77 | 11.58 | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | 11.52 | 11.675 | 11.475 | 11.52 | 3,469,529 | ### | ### | ### | 0.8 |
| 2023-Oct-13 Fri | 11.45 | 11.8 | 11.44 | ### | 4,197,353 | 48,773,241 | 83.6 | 83.6 | 0.0 |
| 2023-Oct-12 Thu | 11.53 | 11.55 | ### | 11.55 | 3,763,457 | ### | ### | ### | 0.8 |
| 2023-Oct-11 Wed | ### | ### | ### | 11.46 | 3,737,274 | 0 | ### | ### | 0.8 |
| 2023-Oct-10 Tue | ### | ### | ### | 11.43 | ### | ### | ### | ||
| 2023-Oct-09 Mon | 11.2 | 11.275 | ### | ### | 2,514,280 | 14,174,253 | 27.9 | 27.9 | 0.0 |
| 2023-Oct-06 Fri | 11.45 | 11.45 | ### | ### | 6,139,477 | ### | 15.3 | 15.3 | 0.0 |
| 2023-Oct-05 Thu | 11.89 | ### | 11.5 | 11.57 | ### | ### | ### |
Basic Bottom of Page