IGO.AX: IGO Limited Historical Data

2018 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 4.5615

CLOSE 4.5655

Low

LOW 3.52

High

HIGH 5.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	4.81	4.84	4.7	4.77
01/03/2018	4.8	5.01	4.8	4.93
01/04/2018	4.99	4.99	4.7	4.79
01/05/2018	4.88	4.98	4.86	4.86
01/08/2018	4.86	4.96	4.86	4.86
01/09/2018	4.86	4.97	4.86	4.94
01/10/2018	4.93	4.96	4.78	4.79
01/11/2018	4.76	4.83	4.73	4.75
01/12/2018	4.73	4.94	4.73	4.9
01/15/2018	4.96	5.03	4.89	4.94
01/16/2018	4.88	5.13	4.86	5.02
01/17/2018	4.94	4.97	4.85	4.86
01/18/2018	4.95	5	4.79	4.81
01/19/2018	4.81	4.89	4.71	4.73
01/22/2018	4.73	4.85	4.72	4.82
01/23/2018	4.81	4.94	4.81	4.92
01/24/2018	4.92	4.97	4.85	4.96
01/25/2018	5.09	5.15	5.06	5.08
01/29/2018	5.07	5.18	5.04	5.15
01/30/2018	5.07	5.13	4.96	5.02
01/31/2018	4.9	5.05	4.86	4.98
02/01/2018	4.99	5.06	4.94	4.94
02/02/2018	4.98	5.02	4.85	4.86
02/05/2018	4.7	4.73	4.56	4.61
02/06/2018	4.46	4.57	4.45	4.49
02/07/2018	4.56	4.7	4.56	4.7
02/08/2018	4.57	4.65	4.57	4.61
02/09/2018	4.43	4.61	4.42	4.52
02/12/2018	4.46	4.55	4.44	4.5
02/13/2018	4.55	4.73	4.55	4.7
02/14/2018	4.7	4.75	4.64	4.72
02/15/2018	4.91	4.94	4.82	4.93
02/16/2018	4.96	5.02	4.91	4.95
02/19/2018	4.86	4.94	4.83	4.85
02/20/2018	4.75	4.83	4.75	4.81
02/21/2018	4.74	4.81	4.72	4.75
02/22/2018	4.73	5	4.73	4.88
02/23/2018	4.95	5.02	4.94	5
02/26/2018	5.03	5.11	5.03	5.08
02/27/2018	5.12	5.18	5.12	5.16
02/28/2018	5.12	5.14	5.01	5.02
03/01/2018	5.01	5.06	4.82	4.88
03/02/2018	4.84	4.96	4.79	4.88
03/05/2018	4.88	4.94	4.82	4.88
03/06/2018	4.93	4.97	4.88	4.92
03/07/2018	4.96	5.04	4.93	4.96
03/08/2018	5	5.01	4.94	5
03/09/2018	4.95	5.01	4.76	4.79
03/12/2018	4.85	4.88	4.53	4.65
03/13/2018	4.57	4.71	4.57	4.65
03/14/2018	4.6	4.74	4.5	4.62
03/15/2018	4.62	4.71	4.58	4.66
03/16/2018	4.66	4.78	4.65	4.74
03/19/2018	4.68	4.83	4.67	4.82
03/20/2018	4.82	4.87	4.74	4.76
03/21/2018	4.74	4.81	4.69	4.7
03/22/2018	4.71	4.82	4.71	4.81
03/23/2018	4.7	4.7	4.57	4.61
03/26/2018	4.54	4.62	4.52	4.56
03/27/2018	4.63	4.86	4.62	4.81
03/28/2018	4.75	4.78	4.66	4.68
03/29/2018	4.67	4.72	4.53	4.55
04/03/2018	4.52	4.77	4.52	4.76
04/04/2018	4.78	4.91	4.74	4.87
04/05/2018	4.84	4.94	4.83	4.85
04/06/2018	4.79	4.95	4.79	4.94
04/09/2018	4.93	4.93	4.8	4.88
04/10/2018	4.85	4.99	4.85	4.9
04/11/2018	4.91	5.04	4.89	5.01
04/12/2018	5.03	5.15	4.97	5.04
04/13/2018	5.02	5.05	4.93	4.96
04/16/2018	4.95	5.06	4.95	5.03
04/17/2018	5.02	5.17	5.02	5.12
04/18/2018	5.11	5.22	5.09	5.15
04/19/2018	5.54	5.68	5.44	5.54
04/20/2018	5.38	5.42	5.29	5.29
04/23/2018	5.34	5.46	5.3	5.3
04/24/2018	5.21	5.25	5.15	5.18
04/26/2018	5.14	5.26	5.11	5.2
04/27/2018	5.29	5.29	5.18	5.19
04/30/2018	5.19	5.23	5.08	5.12
05/01/2018	4.73	4.89	4.73	4.87
05/02/2018	4.84	4.95	4.79	4.85
05/03/2018	4.89	5.08	4.86	5.06
05/04/2018	5.02	5.14	5	5.01
05/07/2018	5.08	5.2	5	5.02
05/08/2018	5.1	5.11	4.96	4.98
05/09/2018	4.89	5	4.85	4.93
05/10/2018	4.97	5.03	4.88	4.93
05/11/2018	4.92	5.01	4.89	4.92
05/14/2018	4.96	5.03	4.83	4.84
05/15/2018	4.92	5.08	4.88	4.89
05/16/2018	4.89	4.95	4.75	4.81
05/17/2018	4.85	4.92	4.81	4.89
05/18/2018	4.96	4.96	4.78	4.8
05/21/2018	4.76	4.85	4.75	4.81
05/22/2018	4.8	4.88	4.79	4.8
05/23/2018	4.79	4.87	4.63	4.67
05/24/2018	4.63	4.68	4.59	4.62
05/25/2018	4.65	4.76	4.64	4.66
05/28/2018	4.64	4.67	4.59	4.65
05/29/2018	4.68	4.72	4.58	4.61
05/30/2018	4.55	4.63	4.49	4.61
05/31/2018	4.66	4.79	4.66	4.79
06/01/2018	4.73	4.94	4.67	4.92
06/04/2018	4.98	5.12	4.93	5.11
06/05/2018	5.06	5.09	5.02	5.07
06/06/2018	5.1	5.23	5.09	5.23
06/07/2018	5.25	5.3	5.22	5.3
06/08/2018	5.27	5.28	5.19	5.23
06/12/2018	5.17	5.25	5.07	5.1
06/13/2018	4.98	5.02	4.88	4.92
06/14/2018	4.96	5.07	4.96	5.05
06/15/2018	5.04	5.1	5.03	5.08
06/18/2018	5	5.01	4.93	5
06/19/2018	4.97	5.05	4.89	4.89
06/20/2018	4.89	4.94	4.85	4.89
06/21/2018	5	5.01	4.95	4.96
06/22/2018	4.95	4.97	4.91	4.94
06/25/2018	4.97	5.06	4.96	5.04
06/26/2018	4.93	4.95	4.88	4.94
06/27/2018	4.95	5.03	4.9	4.9
06/28/2018	4.97	5.13	4.97	5.11
06/29/2018	5.15	5.15	5.08	5.09
07/02/2018	5.1	5.21	5.08	5.16
07/03/2018	5.14	5.19	4.9	4.94
07/04/2018	4.92	4.97	4.84	4.86
07/05/2018	4.89	4.89	4.78	4.78
07/06/2018	4.77	4.92	4.75	4.86
07/09/2018	4.91	5.05	4.78	5
07/10/2018	5.04	5.05	4.95	4.96
07/11/2018	5.04	5.12	4.9	4.95
07/12/2018	4.98	5.01	4.9	4.95
07/13/2018	4.98	5.05	4.94	5
07/16/2018	5.01	5.02	4.91	4.91
07/17/2018	4.91	4.91	4.72	4.79
07/18/2018	4.84	4.84	4.7	4.72
07/19/2018	4.74	4.79	4.68	4.74
07/20/2018	4.75	4.75	4.62	4.63
07/23/2018	4.61	4.64	4.56	4.57
07/24/2018	4.56	4.65	4.53	4.59
07/25/2018	4.73	4.83	4.71	4.76
07/26/2018	4.8	4.82	4.75	4.79
07/27/2018	4.82	4.84	4.72	4.74
07/30/2018	4.6	4.62	4.38	4.43
07/31/2018	4.31	4.47	4.27	4.46
08/01/2018	4.45	4.57	4.41	4.55
08/02/2018	4.46	4.48	4.32	4.33
08/03/2018	4.34	4.37	4.21	4.23
08/06/2018	4.25	4.32	4.23	4.28
08/07/2018	4.28	4.31	4.17	4.23
08/08/2018	4.24	4.4	4.23	4.38
08/09/2018	4.36	4.38	4.26	4.36
08/10/2018	4.33	4.36	4.3	4.3
08/13/2018	4.34	4.35	4.16	4.18
08/14/2018	4.26	4.3	4.16	4.18
08/15/2018	4.18	4.2	4.06	4.08
08/16/2018	3.99	4.08	3.91	4.07
08/17/2018	4.11	4.17	4.04	4.07
08/20/2018	4.1	4.2	4.1	4.17
08/21/2018	4.18	4.25	4.07	4.24
08/22/2018	4.2	4.26	4.12	4.14
08/23/2018	4.15	4.19	4.06	4.1
08/24/2018	4.12	4.12	4	4.04
08/27/2018	4.01	4.16	3.98	4.15
08/28/2018	4.18	4.28	4.15	4.27
08/29/2018	4.48	4.54	4.27	4.3
08/30/2018	4.38	4.41	4.31	4.33
08/31/2018	4.34	4.36	4.21	4.24
09/03/2018	4.17	4.19	4	4.09
09/04/2018	4.06	4.22	4.06	4.17
09/05/2018	4.1	4.12	3.97	3.97
09/06/2018	3.97	4.01	3.96	3.97
09/07/2018	3.92	4.03	3.9	3.99
09/10/2018	3.96	4	3.9	3.97
09/11/2018	3.96	4.02	3.94	3.96
09/12/2018	3.93	4.06	3.92	4.04
09/13/2018	4.15	4.18	4.1	4.12
09/14/2018	4.09	4.21	4.09	4.21
09/17/2018	4.18	4.26	4.13	4.2
09/18/2018	4.12	4.22	4.07	4.21
09/19/2018	4.23	4.46	4.23	4.45
09/20/2018	4.49	4.67	4.49	4.53
09/21/2018	4.5	4.63	4.5	4.57
09/24/2018	4.54	4.56	4.48	4.54
09/25/2018	4.37	4.53	4.31	4.5
09/26/2018	4.46	4.59	4.46	4.57
09/27/2018	4.53	4.63	4.53	4.56
09/28/2018	4.49	4.65	4.49	4.61
10/01/2018	4.54	4.66	4.5	4.63
10/02/2018	4.6	4.64	4.49	4.54
10/03/2018	4.54	4.74	4.53	4.69
10/04/2018	4.71	4.84	4.71	4.8
10/05/2018	4.71	4.75	4.63	4.65
10/08/2018	4.6	4.66	4.5	4.51
10/09/2018	4.45	4.57	4.41	4.5
10/10/2018	4.47	4.54	4.45	4.45
10/11/2018	4.26	4.32	4.18	4.19
10/12/2018	4.17	4.37	4.17	4.34
10/15/2018	4.23	4.3	4.15	4.23
10/16/2018	4.24	4.35	4.24	4.31
10/17/2018	4.29	4.37	4.23	4.26
10/18/2018	4.22	4.25	4.14	4.17
10/19/2018	4.16	4.19	4.13	4.16
10/22/2018	4.15	4.33	4.12	4.25
10/23/2018	4.23	4.27	4.16	4.19
10/24/2018	4.18	4.23	4.1	4.16
10/25/2018	4.15	4.15	3.93	3.94
10/26/2018	4.01	4.04	3.92	3.92
10/29/2018	3.9	4	3.86	3.94
10/30/2018	4.02	4.08	3.94	4.02
10/31/2018	3.96	4.02	3.93	4
11/01/2018	4.06	4.14	4.05	4.1
11/02/2018	4.1	4.24	4.1	4.22
11/05/2018	4.21	4.4	4.21	4.26
11/06/2018	4.32	4.48	4.29	4.38
11/07/2018	4.37	4.44	4.32	4.38
11/08/2018	4.42	4.48	4.37	4.43
11/09/2018	4.4	4.42	4.25	4.28
11/12/2018	4.24	4.45	4.16	4.19
11/13/2018	4.12	4.16	4.09	4.1
11/14/2018	4.09	4.14	4.01	4.02
11/15/2018	4.02	4.06	3.93	3.94
11/16/2018	4	4.15	3.99	4.12
11/19/2018	4.11	4.16	4.06	4.09
11/20/2018	4.07	4.1	3.98	4
11/21/2018	3.93	3.93	3.76	3.83
11/22/2018	3.88	3.94	3.86	3.86
11/23/2018	3.9	3.9	3.8	3.85
11/26/2018	3.79	3.79	3.54	3.55
11/27/2018	3.58	3.63	3.52	3.61
11/28/2018	3.63	3.63	3.56	3.6
11/29/2018	3.68	3.81	3.65	3.75
11/30/2018	3.76	3.8	3.69	3.76
12/03/2018	3.87	4.07	3.87	4.06
12/04/2018	3.99	4.06	3.87	3.9
12/05/2018	3.77	3.97	3.7	3.89
12/06/2018	3.94	3.96	3.76	3.81
12/07/2018	3.76	3.82	3.73	3.77
12/10/2018	3.74	3.8	3.68	3.7
12/11/2018	3.66	3.77	3.63	3.77
12/12/2018	3.78	3.9	3.78	3.83
12/13/2018	3.77	3.97	3.75	3.92
12/14/2018	3.86	3.93	3.81	3.84
12/17/2018	3.81	4.01	3.81	3.94
12/18/2018	3.95	4.04	3.92	3.96
12/19/2018	3.88	3.96	3.83	3.91
12/20/2018	3.79	3.86	3.61	3.63
12/21/2018	3.67	3.77	3.66	3.72
12/24/2018	3.68	3.78	3.64	3.72
12/27/2018	3.75	3.9	3.75	3.81
12/28/2018	3.86	3.92	3.84	3.9
12/31/2018	3.88	3.93	3.77	3.78

Menu

Create your free account now!

IGO.AX: IGO Limited Historical Data

2018 Historical Chart

Average

Low

High