IGO.AX: IGO Limited Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.4543

CLOSE 3.4562

Low

LOW 1.96

High

HIGH 4.96

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	2.51	2.61	2.5	2.55
01/05/2016	2.54	2.57	2.44	2.47
01/06/2016	2.46	2.48	2.28	2.31
01/07/2016	2.31	2.35	2.22	2.25
01/08/2016	2.24	2.28	2.18	2.26
01/11/2016	2.19	2.26	2.17	2.22
01/12/2016	2.18	2.24	2.14	2.16
01/13/2016	2.14	2.19	2.04	2.16
01/14/2016	2.06	2.13	2.04	2.09
01/15/2016	2.17	2.2	2.11	2.14
01/18/2016	2.04	2.09	1.98	2.07
01/19/2016	2.08	2.14	2.07	2.1
01/20/2016	2.1	2.13	1.96	1.99
01/21/2016	2	2.11	1.99	2.05
01/22/2016	2.08	2.16	2.08	2.09
01/25/2016	2.16	2.16	2.07	2.12
01/27/2016	2.13	2.2	2.11	2.13
01/28/2016	2.19	2.24	2.15	2.2
01/29/2016	2.21	2.26	2.14	2.17
02/01/2016	2.25	2.35	2.17	2.32
02/02/2016	2.3	2.31	2.17	2.19
02/03/2016	2.14	2.2	2.13	2.14
02/04/2016	2.26	2.41	2.22	2.41
02/05/2016	2.48	2.48	2.36	2.41
02/08/2016	2.44	2.53	2.38	2.51
02/09/2016	2.51	2.68	2.48	2.67
02/10/2016	2.59	2.63	2.51	2.6
02/11/2016	2.58	2.64	2.56	2.6
02/12/2016	2.69	2.88	2.69	2.84
02/15/2016	2.93	3	2.88	2.9
02/16/2016	2.94	2.94	2.87	2.92
02/17/2016	2.87	2.87	2.76	2.81
02/18/2016	2.76	2.78	2.65	2.72
02/19/2016	2.75	2.79	2.66	2.67
02/22/2016	2.67	2.7	2.6	2.63
02/23/2016	2.61	2.78	2.61	2.74
02/24/2016	2.69	2.71	2.61	2.64
02/25/2016	2.65	2.67	2.58	2.6
02/26/2016	2.58	2.6	2.48	2.49
02/29/2016	2.49	2.56	2.49	2.53
03/01/2016	2.53	2.62	2.52	2.58
03/02/2016	2.62	2.72	2.57	2.7
03/03/2016	2.77	2.82	2.74	2.79
03/04/2016	2.96	3.11	2.95	3.09
03/07/2016	3.17	3.29	3.15	3.27
03/08/2016	3.26	3.34	3.14	3.15
03/09/2016	2.95	2.99	2.9	2.95
03/10/2016	3.02	3.08	2.95	2.97
03/11/2016	2.95	2.95	2.85	2.92
03/14/2016	3.08	3.26	3.06	3.2
03/15/2016	3.07	3.14	2.99	3.11
03/16/2016	3.06	3.15	3.01	3.09
03/17/2016	3.19	3.26	3.16	3.2
03/18/2016	3.26	3.34	3.1	3.18
03/21/2016	3.16	3.2	3.11	3.17
03/22/2016	3.17	3.18	3.02	3.03
03/23/2016	3	3.07	2.9	2.93
03/24/2016	2.82	2.84	2.77	2.79
03/29/2016	2.79	2.88	2.75	2.76
03/30/2016	2.79	2.87	2.79	2.81
03/31/2016	2.83	2.9	2.77	2.8
04/01/2016	2.79	2.87	2.76	2.87
04/04/2016	2.86	2.86	2.8	2.83
04/05/2016	2.81	2.81	2.64	2.68
04/06/2016	2.69	2.77	2.69	2.73
04/07/2016	2.72	2.73	2.58	2.67
04/08/2016	2.63	2.75	2.58	2.71
04/11/2016	2.71	2.83	2.71	2.82
04/12/2016	2.87	3	2.83	2.91
04/13/2016	3.02	3.1	3.01	3.04
04/14/2016	3.06	3.08	3	3.07
04/15/2016	3.05	3.09	3	3.06
04/18/2016	3.06	3.14	3.04	3.06
04/19/2016	3.15	3.36	3.15	3.32
04/20/2016	3.46	3.48	3.31	3.4
04/21/2016	3.47	3.5	3.38	3.5
04/22/2016	3.33	3.44	3.31	3.31
04/26/2016	3.29	3.32	3.21	3.23
04/27/2016	3.37	3.4	3.28	3.28
04/28/2016	3.11	3.11	2.87	2.91
04/29/2016	2.99	3.11	2.98	3.03
05/02/2016	3.08	3.25	3.06	3.18
05/03/2016	3.18	3.21	3.06	3.15
05/04/2016	3.14	3.16	2.82	2.83
05/05/2016	2.87	2.9	2.71	2.75
05/06/2016	2.71	2.75	2.6	2.67
05/09/2016	2.76	2.8	2.64	2.66
05/10/2016	2.57	2.58	2.51	2.52
05/11/2016	2.57	2.62	2.54	2.62
05/12/2016	2.67	2.76	2.63	2.73
05/13/2016	2.67	2.7	2.6	2.7
05/16/2016	2.72	2.74	2.65	2.71
05/17/2016	2.77	2.93	2.76	2.9
05/18/2016	2.92	3.01	2.84	2.94
05/19/2016	2.81	2.85	2.71	2.75
05/20/2016	2.74	2.77	2.68	2.7
05/23/2016	2.77	2.77	2.66	2.7
05/24/2016	2.68	2.69	2.62	2.64
05/25/2016	2.66	2.75	2.63	2.75
05/26/2016	2.77	2.91	2.74	2.9
05/27/2016	2.92	2.92	2.81	2.84
05/30/2016	2.81	2.81	2.69	2.78
05/31/2016	2.76	2.86	2.74	2.84
06/01/2016	2.77	2.82	2.76	2.8
06/02/2016	2.78	2.81	2.71	2.74
06/03/2016	2.73	2.74	2.66	2.68
06/06/2016	2.77	3.04	2.76	2.99
06/07/2016	3.08	3.12	3.01	3.07
06/08/2016	3.06	3.14	2.99	3.1
06/09/2016	3.2	3.41	3.19	3.34
06/10/2016	3.34	3.34	3.18	3.24
06/14/2016	3.44	3.47	3.33	3.4
06/15/2016	3.38	3.39	3.29	3.35
06/16/2016	3.47	3.5	3.29	3.3
06/17/2016	3.19	3.34	3.18	3.3
06/20/2016	3.31	3.35	3.21	3.24
06/21/2016	3.22	3.26	3.1	3.11
06/22/2016	3.07	3.14	3.03	3.05
06/23/2016	3.03	3.14	3.02	3.11
06/24/2016	3.12	3.22	2.98	3.17
06/27/2016	3.29	3.3	3.11	3.13
06/28/2016	3.07	3.14	2.97	2.97
06/29/2016	3.07	3.19	3.07	3.12
06/30/2016	3.19	3.28	3.16	3.25
07/01/2016	3.3	3.42	3.29	3.35
07/04/2016	3.41	3.72	3.41	3.6
07/05/2016	3.66	3.75	3.52	3.52
07/06/2016	3.55	3.74	3.5	3.61
07/07/2016	3.63	3.81	3.61	3.69
07/08/2016	3.54	3.75	3.52	3.74
07/11/2016	3.94	4.15	3.93	3.97
07/12/2016	4	4.16	3.94	4.02
07/13/2016	4.08	4.35	4.07	4.33
07/14/2016	4.4	4.45	4.32	4.36
07/15/2016	4.34	4.41	4.29	4.36
07/18/2016	4.35	4.36	4.16	4.27
07/19/2016	4.31	4.38	4.18	4.2
07/20/2016	4.07	4.12	3.84	3.93
07/21/2016	3.99	4.02	3.78	3.88
07/22/2016	3.92	4.23	3.9	4.22
07/25/2016	4.21	4.21	4	4.11
07/26/2016	3.91	4.04	3.88	4.04
07/27/2016	4.04	4.04	4.04	4.04
07/28/2016	3.76	3.98	3.7	3.91
07/29/2016	4.03	4.1	3.91	3.98
08/01/2016	4.04	4.24	4.03	4.2
08/02/2016	4.06	4.22	4.06	4.16
08/03/2016	4.13	4.2	4.09	4.1
08/04/2016	4.14	4.22	4.08	4.1
08/05/2016	4.14	4.3	4.12	4.28
08/08/2016	4.15	4.2	4.09	4.15
08/09/2016	4.19	4.25	4.1	4.14
08/10/2016	4.15	4.22	4.13	4.2
08/11/2016	4.21	4.21	3.99	4.01
08/12/2016	4.02	4.11	4.02	4.08
08/15/2016	3.96	4.02	3.91	3.94
08/16/2016	3.93	4.03	3.92	3.94
08/17/2016	3.95	4.1	3.92	4
08/18/2016	4.15	4.25	4.08	4.16
08/19/2016	4.27	4.41	4.19	4.36
08/22/2016	4.36	4.36	3.98	4
08/23/2016	4.06	4.11	4	4.01
08/24/2016	4.04	4.1	4.03	4.05
08/25/2016	3.91	3.98	3.87	3.91
08/26/2016	4.01	4.04	3.83	3.88
08/29/2016	3.83	3.85	3.74	3.79
08/30/2016	3.78	3.84	3.77	3.77
08/31/2016	3.58	3.67	3.47	3.63
09/01/2016	3.57	3.65	3.53	3.61
09/02/2016	3.69	3.8	3.64	3.76
09/05/2016	3.85	3.86	3.75	3.84
09/06/2016	3.85	3.92	3.76	3.92
09/07/2016	4.15	4.21	4.01	4.09
09/08/2016	4.02	4.06	3.8	3.84
09/09/2016	3.7	3.81	3.67	3.75
09/12/2016	3.6	3.67	3.6	3.64
09/13/2016	3.72	3.78	3.6	3.62
09/14/2016	3.54	3.64	3.5	3.61
09/15/2016	3.62	3.68	3.61	3.65
09/16/2016	3.62	3.7	3.61	3.63
09/19/2016	3.63	3.85	3.63	3.78
09/20/2016	3.81	3.84	3.72	3.79
09/21/2016	3.79	3.86	3.74	3.85
09/22/2016	3.96	4.13	3.95	4.13
09/23/2016	4.06	4.11	4.03	4.07
09/26/2016	3.97	4.08	3.93	4.05
09/27/2016	4.01	4.28	3.99	4.21
09/28/2016	4.12	4.23	4.08	4.21
09/29/2016	4.31	4.37	4.26	4.31
09/30/2016	4.24	4.28	4.11	4.14
10/03/2016	4.16	4.19	4.08	4.08
10/04/2016	4.11	4.18	4.09	4.13
10/05/2016	3.9	3.97	3.86	3.92
10/06/2016	4.02	4.08	3.89	3.9
10/07/2016	3.87	4.03	3.82	3.98
10/10/2016	3.95	3.97	3.76	3.78
10/11/2016	3.87	3.93	3.83	3.86
10/12/2016	3.81	3.89	3.79	3.87
10/13/2016	3.98	3.98	3.9	3.96
10/14/2016	3.9	3.93	3.75	3.8
10/17/2016	3.82	3.93	3.82	3.86
10/18/2016	3.88	3.9	3.81	3.82
10/19/2016	3.9	4.06	3.85	4.04
10/20/2016	4.08	4.14	4.03	4.12
10/21/2016	4.07	4.21	4.02	4.2
10/24/2016	4.15	4.15	4.07	4.11
10/25/2016	4.06	4.15	4.03	4.11
10/26/2016	4.04	4.23	4.04	4.21
10/27/2016	4.21	4.33	4.1	4.1
10/28/2016	4.11	4.28	4.11	4.27
10/31/2016	4.16	4.35	4.16	4.21
11/01/2016	4.2	4.23	4.03	4.15
11/02/2016	4.1	4.25	4.1	4.24
11/03/2016	4.24	4.27	4.18	4.23
11/04/2016	4.16	4.22	3.96	4.02
11/07/2016	4	4.21	4	4.2
11/08/2016	4.27	4.64	4.27	4.55
11/09/2016	4.6	4.7	4.37	4.48
11/10/2016	4.75	4.96	4.71	4.83
11/11/2016	4.87	4.94	4.73	4.81
11/14/2016	4.48	4.71	4.43	4.49
11/15/2016	4.57	4.7	4.52	4.63
11/16/2016	4.7	4.71	4.58	4.64
11/17/2016	4.59	4.59	4.45	4.52
11/18/2016	4.5	4.54	4.43	4.51
11/21/2016	4.51	4.66	4.47	4.61
11/22/2016	4.7	4.86	4.67	4.8
11/23/2016	4.84	4.85	4.73	4.78
11/24/2016	4.75	4.77	4.63	4.66
11/25/2016	4.71	4.81	4.67	4.79
11/28/2016	4.74	4.86	4.74	4.8
11/29/2016	4.76	4.79	4.43	4.49
11/30/2016	4.4	4.43	4.24	4.25
12/01/2016	4.3	4.39	4.19	4.23
12/02/2016	4.3	4.42	4.3	4.35
12/05/2016	4.33	4.45	4.26	4.27
12/06/2016	4.44	4.47	4.28	4.31
12/07/2016	4.37	4.38	4.23	4.28
12/08/2016	4.36	4.51	4.31	4.33
12/09/2016	4.29	4.41	4.23	4.25
12/12/2016	4.24	4.38	4.14	4.29
12/13/2016	4.31	4.33	4.11	4.13
12/14/2016	4.11	4.17	4.01	4.14
12/15/2016	4.02	4.06	3.95	4.01
12/16/2016	4.1	4.13	3.97	3.97
12/19/2016	3.97	4.03	3.92	4
12/20/2016	3.99	4.01	3.93	3.96
12/21/2016	4.01	4.2	4.01	4.17
12/22/2016	4.19	4.19	4.06	4.11
12/23/2016	4.08	4.09	4.04	4.06
12/28/2016	4.18	4.23	4.14	4.22
12/29/2016	4.22	4.26	4.19	4.24
12/30/2016	4.31	4.33	4.26	4.28

Menu

Create your free account now!

IGO.AX: IGO Limited Historical Data

2016 Historical Chart

Average

Low

High