IGO.AX - Independence Group NL

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20196.086.216.016.146.143,191,081
Oct 15, 20195.966.135.896.086.083,587,138
Oct 14, 20196.206.286.116.116.112,720,013
Oct 11, 20196.246.346.186.256.252,489,799
Oct 10, 20196.276.336.246.276.272,610,401
Oct 09, 20196.276.346.236.266.261,651,279
Oct 08, 20196.316.386.286.336.331,570,016
Oct 07, 20196.206.286.206.276.271,736,142
Oct 04, 20196.106.216.056.186.182,204,460
Oct 03, 20196.176.296.136.136.133,563,307
Oct 02, 20196.326.396.236.256.255,548,042
Oct 01, 20196.456.516.346.466.462,804,885
Sep 30, 20196.466.556.436.446.441,828,192
Sep 27, 20196.486.556.466.476.472,114,878
Sep 26, 20196.476.496.406.456.454,404,432
Sep 25, 20196.386.456.336.416.412,605,661
Sep 24, 20196.356.526.266.466.463,027,049
Sep 23, 20196.436.496.326.446.442,474,832
Sep 20, 20196.346.456.236.366.362,357,876
Sep 19, 20196.376.436.336.356.353,743,247
Sep 18, 20196.416.476.336.416.415,408,766
Sep 17, 20196.546.646.456.456.454,659,225
Sep 16, 20196.446.586.376.536.535,049,405
Sep 13, 20196.376.506.346.496.493,655,901
Sep 12, 20196.536.576.376.436.4317,449,768
Sep 12, 20190.08 Dividend
Sep 11, 20196.466.586.446.546.466,094,880
Sep 10, 20196.396.506.366.446.364,827,817
Sep 09, 20196.106.376.076.336.255,246,664
Sep 06, 20196.146.226.066.126.056,890,072
Sep 05, 20196.156.306.156.276.197,880,355
Sep 04, 20196.066.206.056.146.064,045,183
Sep 03, 20196.056.185.996.106.034,933,121
Sep 02, 20196.006.105.846.005.9310,304,302
Aug 30, 20195.395.525.345.445.373,299,611
Aug 29, 20195.305.445.255.295.233,327,968
Aug 28, 20195.115.285.075.235.173,112,912
Aug 27, 20195.045.145.045.075.012,488,794
Aug 26, 20195.015.164.975.065.002,853,725
Aug 23, 20195.185.185.025.034.972,009,804
Aug 22, 20195.225.285.205.225.161,380,173
Aug 21, 20195.275.345.205.245.182,298,859
Aug 20, 20195.275.385.215.365.292,632,895
Aug 19, 20195.405.445.315.325.251,916,451
Aug 16, 20195.365.465.305.365.293,685,764
Aug 15, 20195.525.525.335.355.282,393,953
Aug 14, 20195.575.665.485.545.472,627,489
Aug 13, 20195.565.685.515.595.522,469,737
Aug 12, 20195.605.665.515.575.503,191,523
Aug 09, 20195.675.765.595.755.683,157,882
Aug 08, 20195.185.485.175.465.395,176,741
Aug 07, 20195.095.235.045.205.143,592,951
Aug 06, 20195.065.224.995.155.094,402,838
Aug 05, 20195.255.265.125.145.081,064,180
Aug 02, 20195.345.345.195.285.222,787,753
Aug 01, 20195.225.365.225.285.222,809,475
Jul 31, 20195.525.555.365.385.316,472,444
Jul 30, 20195.605.695.575.635.562,684,945
Jul 29, 20195.535.595.495.545.471,758,638
Jul 26, 20195.405.525.355.505.434,563,124
Jul 25, 20195.605.655.555.585.513,804,848
Jul 24, 20195.475.585.455.575.502,310,298
Jul 23, 20195.445.495.395.455.382,455,076
Jul 22, 20195.385.485.345.435.362,544,270
Jul 19, 20195.355.455.305.395.322,632,900
Jul 18, 20195.245.305.145.285.223,297,494
Jul 17, 20195.035.205.025.195.133,082,069
Jul 16, 20195.025.054.985.004.941,336,367
Jul 15, 20195.005.114.955.044.982,389,966
Jul 12, 20194.974.974.894.944.881,751,149
Jul 11, 20194.935.034.924.984.922,025,681
Jul 10, 20194.954.954.814.854.791,802,161
Jul 09, 20194.954.974.844.914.851,494,573
Jul 08, 20194.954.984.914.934.871,455,839
Jul 05, 20194.955.014.884.954.891,666,784
Jul 04, 20194.904.954.784.914.852,602,137
Jul 03, 20194.854.954.734.794.732,418,510
Jul 02, 20194.724.814.724.784.721,832,230
Jul 01, 20194.754.824.724.754.692,459,239
Jun 28, 20194.824.834.694.724.661,856,652
Jun 27, 20194.814.844.754.834.771,821,730
Jun 26, 20194.784.844.764.764.701,895,783
Jun 25, 20194.804.844.744.784.722,067,559
Jun 24, 20194.824.854.774.824.761,399,327
Jun 21, 20194.814.914.804.834.772,137,217
Jun 20, 20194.754.844.674.804.743,110,533
Jun 19, 20194.694.744.644.684.621,907,927
Jun 18, 20194.554.584.524.554.492,830,333
Jun 17, 20194.604.604.484.504.441,776,241
Jun 14, 20194.454.614.454.584.522,539,941
Jun 13, 20194.504.534.454.464.411,659,098
Jun 12, 20194.444.564.444.534.471,825,493
Jun 11, 20194.444.464.394.434.381,695,468
Jun 07, 2019------
Jun 06, 20194.324.374.244.284.233,419,004
Jun 05, 20194.434.504.364.384.331,644,912
Jun 04, 20194.374.454.374.404.351,865,231
Jun 03, 20194.424.454.344.344.291,596,824
May 31, 20194.494.534.434.464.411,850,090
May 30, 20194.644.684.524.524.461,533,224
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...