Iluka Resources Limited (ILU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.99 | 6.13 | 5.98 | 6.08 | 6.08 | 1,849,804 |
| 25 July 2024 | 5.85 | 6.01 | 5.81 | 5.94 | 5.94 | 2,481,399 |
| 24 July 2024 | 6.06 | 6.14 | 5.66 | 5.90 | 5.90 | 4,497,033 |
| 23 July 2024 | 6.18 | 6.37 | 6.11 | 6.19 | 6.19 | 1,686,550 |
| 22 July 2024 | 6.32 | 6.33 | 6.15 | 6.16 | 6.16 | 1,918,260 |
| 19 July 2024 | 6.40 | 6.48 | 6.36 | 6.39 | 6.39 | 2,634,511 |
| 18 July 2024 | 6.60 | 6.61 | 6.49 | 6.56 | 6.56 | 1,576,773 |
| 17 July 2024 | 6.86 | 6.86 | 6.61 | 6.62 | 6.62 | 1,192,692 |
| 16 July 2024 | 6.75 | 6.78 | 6.68 | 6.77 | 6.77 | 1,016,121 |
| 15 July 2024 | 6.78 | 6.81 | 6.69 | 6.79 | 6.79 | 788,556 |
| 12 July 2024 | 6.68 | 6.75 | 6.66 | 6.70 | 6.70 | 550,297 |
| 11 July 2024 | 6.63 | 6.66 | 6.55 | 6.64 | 6.64 | 576,075 |
| 10 July 2024 | 6.62 | 6.67 | 6.53 | 6.53 | 6.53 | 849,570 |
| 09 July 2024 | 6.78 | 6.83 | 6.68 | 6.68 | 6.68 | 961,837 |
| 08 July 2024 | 6.82 | 6.83 | 6.60 | 6.62 | 6.62 | 907,923 |
| 05 July 2024 | 6.80 | 6.88 | 6.78 | 6.81 | 6.81 | 810,270 |
| 04 July 2024 | 6.88 | 6.89 | 6.78 | 6.83 | 6.83 | 873,651 |
| 03 July 2024 | 6.65 | 6.88 | 6.65 | 6.76 | 6.76 | 1,621,734 |
| 02 July 2024 | 6.70 | 6.73 | 6.55 | 6.60 | 6.60 | 1,070,095 |
| 01 July 2024 | 6.51 | 6.75 | 6.50 | 6.67 | 6.67 | 1,363,645 |
| 28 June 2024 | 6.64 | 6.70 | 6.49 | 6.55 | 6.55 | 4,920,754 |
| 27 June 2024 | 6.53 | 6.64 | 6.49 | 6.64 | 6.64 | 1,275,101 |
| 26 June 2024 | 6.55 | 6.60 | 6.45 | 6.58 | 6.58 | 2,043,455 |
| 25 June 2024 | 6.45 | 6.62 | 6.41 | 6.60 | 6.60 | 1,329,106 |
| 24 June 2024 | 6.45 | 6.53 | 6.35 | 6.37 | 6.37 | 1,771,010 |
| 21 June 2024 | 6.47 | 6.49 | 6.38 | 6.45 | 6.45 | 4,028,956 |
| 20 June 2024 | 6.31 | 6.46 | 6.31 | 6.43 | 6.43 | 1,890,320 |
| 19 June 2024 | 6.47 | 6.53 | 6.33 | 6.35 | 6.35 | 2,299,367 |
| 18 June 2024 | 6.56 | 6.57 | 6.36 | 6.37 | 6.37 | 2,828,032 |
| 17 June 2024 | 6.55 | 6.55 | 6.39 | 6.51 | 6.51 | 1,579,677 |
| 14 June 2024 | 6.64 | 6.76 | 6.55 | 6.56 | 6.56 | 3,179,276 |
| 13 June 2024 | 6.89 | 6.98 | 6.65 | 6.65 | 6.65 | 1,947,011 |
| 12 June 2024 | 6.90 | 6.97 | 6.86 | 6.89 | 6.89 | 1,093,988 |
| 11 June 2024 | 7.10 | 7.12 | 6.91 | 6.92 | 6.92 | 1,546,227 |
| 07 June 2024 | 7.22 | 7.23 | 7.09 | 7.19 | 7.19 | 1,919,327 |
| 06 June 2024 | 7.28 | 7.29 | 7.12 | 7.12 | 7.12 | 3,933,352 |
| 05 June 2024 | 7.18 | 7.22 | 7.08 | 7.19 | 7.19 | 1,386,468 |
| 04 June 2024 | 7.27 | 7.30 | 7.18 | 7.29 | 7.29 | 1,060,137 |
| 03 June 2024 | 7.27 | 7.36 | 7.23 | 7.28 | 7.28 | 1,469,112 |
| 31 May 2024 | 7.16 | 7.18 | 6.99 | 7.15 | 7.15 | 1,477,682 |
| 30 May 2024 | 7.21 | 7.24 | 6.96 | 7.03 | 7.03 | 2,134,158 |
| 29 May 2024 | 7.24 | 7.45 | 7.20 | 7.24 | 7.24 | 1,976,196 |
| 28 May 2024 | 7.29 | 7.36 | 7.20 | 7.24 | 7.24 | 1,676,142 |
| 27 May 2024 | 7.54 | 7.54 | 7.22 | 7.26 | 7.26 | 2,769,148 |
| 24 May 2024 | 7.48 | 7.49 | 7.40 | 7.47 | 7.47 | 1,627,086 |
| 23 May 2024 | 7.61 | 7.66 | 7.54 | 7.60 | 7.60 | 1,295,087 |
| 22 May 2024 | 7.90 | 7.95 | 7.68 | 7.77 | 7.77 | 1,031,913 |
| 21 May 2024 | 7.86 | 7.89 | 7.75 | 7.85 | 7.85 | 847,186 |
| 20 May 2024 | 7.94 | 8.09 | 7.85 | 7.86 | 7.86 | 1,599,024 |
| 17 May 2024 | 7.75 | 8.00 | 7.75 | 7.90 | 7.90 | 2,936,419 |
| 16 May 2024 | 7.88 | 7.96 | 7.60 | 7.76 | 7.76 | 1,660,650 |
| 15 May 2024 | 7.76 | 7.88 | 7.69 | 7.78 | 7.78 | 2,122,273 |
| 14 May 2024 | 7.56 | 7.74 | 7.52 | 7.65 | 7.65 | 2,158,259 |
| 13 May 2024 | 7.69 | 7.77 | 7.45 | 7.56 | 7.56 | 2,266,186 |
| 10 May 2024 | 7.81 | 7.83 | 7.57 | 7.68 | 7.68 | 2,364,158 |
| 09 May 2024 | 7.85 | 7.93 | 7.78 | 7.84 | 7.84 | 1,923,195 |
| 08 May 2024 | 8.26 | 8.31 | 8.06 | 8.08 | 8.08 | 5,005,787 |
| 07 May 2024 | 7.69 | 7.99 | 7.67 | 7.99 | 7.99 | 2,880,991 |
| 06 May 2024 | 7.73 | 7.78 | 7.53 | 7.59 | 7.59 | 1,357,086 |
| 03 May 2024 | 7.70 | 7.87 | 7.70 | 7.74 | 7.74 | 2,133,124 |
| 02 May 2024 | 7.53 | 7.66 | 7.51 | 7.61 | 7.61 | 1,412,724 |
| 01 May 2024 | 7.52 | 7.69 | 7.41 | 7.54 | 7.54 | 1,791,545 |
| 30 Apr 2024 | 7.66 | 7.76 | 7.64 | 7.68 | 7.68 | 1,940,564 |
| 29 Apr 2024 | 7.42 | 7.59 | 7.32 | 7.59 | 7.59 | 1,458,229 |
| 26 Apr 2024 | 7.32 | 7.37 | 7.26 | 7.31 | 7.31 | 670,162 |
| 24 Apr 2024 | 7.60 | 7.60 | 7.26 | 7.37 | 7.37 | 1,923,342 |
| 23 Apr 2024 | 7.28 | 7.63 | 7.26 | 7.59 | 7.59 | 1,787,531 |
| 22 Apr 2024 | 7.16 | 7.49 | 7.16 | 7.21 | 7.21 | 1,500,435 |
| 19 Apr 2024 | 7.02 | 7.23 | 6.88 | 7.04 | 7.04 | 2,695,501 |
| 18 Apr 2024 | 7.29 | 7.45 | 7.28 | 7.30 | 7.30 | 1,010,333 |
| 17 Apr 2024 | 7.18 | 7.33 | 7.16 | 7.24 | 7.24 | 989,012 |
| 16 Apr 2024 | 7.34 | 7.42 | 7.15 | 7.15 | 7.15 | 1,534,735 |
| 15 Apr 2024 | 7.30 | 7.40 | 7.25 | 7.38 | 7.38 | 893,600 |
| 12 Apr 2024 | 7.45 | 7.55 | 7.32 | 7.32 | 7.32 | 1,064,126 |
| 11 Apr 2024 | 7.12 | 7.45 | 7.12 | 7.44 | 7.44 | 1,689,433 |
| 10 Apr 2024 | 7.30 | 7.42 | 7.22 | 7.25 | 7.25 | 955,207 |
| 09 Apr 2024 | 7.30 | 7.38 | 7.19 | 7.21 | 7.21 | 2,924,304 |
| 08 Apr 2024 | 7.23 | 7.23 | 7.09 | 7.15 | 7.15 | 860,212 |
| 05 Apr 2024 | 7.36 | 7.44 | 7.18 | 7.19 | 7.19 | 1,489,404 |
| 04 Apr 2024 | 7.41 | 7.51 | 7.32 | 7.41 | 7.41 | 1,114,593 |
| 03 Apr 2024 | 7.29 | 7.48 | 7.26 | 7.27 | 7.27 | 1,497,163 |
| 02 Apr 2024 | 7.21 | 7.39 | 7.16 | 7.37 | 7.37 | 1,152,374 |
| 28 Mar 2024 | 7.12 | 7.24 | 7.09 | 7.21 | 7.21 | 2,392,267 |
| 27 Mar 2024 | 7.02 | 7.13 | 6.99 | 7.05 | 7.05 | 1,802,643 |
| 26 Mar 2024 | 7.23 | 7.24 | 6.99 | 7.00 | 7.00 | 1,535,761 |
| 25 Mar 2024 | 7.27 | 7.39 | 7.20 | 7.27 | 7.27 | 1,044,771 |
| 22 Mar 2024 | 7.25 | 7.36 | 7.19 | 7.20 | 7.20 | 2,465,821 |
| 21 Mar 2024 | 7.40 | 7.45 | 7.26 | 7.26 | 7.26 | 2,647,391 |
| 20 Mar 2024 | 7.26 | 7.50 | 7.18 | 7.38 | 7.38 | 4,492,566 |
| 19 Mar 2024 | 7.16 | 7.30 | 7.15 | 7.29 | 7.29 | 1,409,732 |
| 18 Mar 2024 | 6.94 | 7.25 | 6.91 | 7.12 | 7.12 | 3,201,741 |
| 15 Mar 2024 | 6.74 | 6.86 | 6.61 | 6.86 | 6.86 | 3,412,359 |
| 14 Mar 2024 | 6.73 | 6.87 | 6.67 | 6.86 | 6.86 | 1,536,581 |
| 13 Mar 2024 | 6.83 | 6.85 | 6.67 | 6.71 | 6.71 | 1,379,012 |
| 12 Mar 2024 | 6.76 | 6.89 | 6.73 | 6.88 | 6.88 | 2,012,311 |
| 11 Mar 2024 | 6.84 | 6.91 | 6.65 | 6.71 | 6.71 | 1,258,985 |
| 08 Mar 2024 | 6.98 | 7.10 | 6.96 | 6.97 | 6.97 | 2,419,357 |
| 07 Mar 2024 | 6.89 | 6.91 | 6.76 | 6.89 | 6.89 | 1,428,575 |
| 06 Mar 2024 | 6.75 | 6.88 | 6.67 | 6.82 | 6.82 | 1,172,576 |
| 05 Mar 2024 | 7.03 | 7.05 | 6.78 | 6.84 | 6.84 | 1,792,275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.