Australia markets closed

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.21-0.36 (-4.76%)
At close: 04:10PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20247.427.507.087.217.213,579,698
23 Feb 20247.427.507.087.217.213,588,624
22 Feb 20247.717.847.367.577.574,397,741
21 Feb 20247.047.706.927.637.636,199,486
20 Feb 20247.357.357.117.217.211,552,271
19 Feb 20247.297.637.297.437.433,727,776
16 Feb 20247.097.247.067.237.232,627,233
15 Feb 20246.987.096.806.916.911,927,649
14 Feb 20246.947.076.926.986.981,250,883
13 Feb 20247.107.137.027.077.071,897,217
12 Feb 20247.187.187.017.037.031,372,716
09 Feb 20247.177.197.047.157.151,738,546
08 Feb 20247.227.287.097.177.172,916,527
07 Feb 20246.977.306.947.237.232,205,965
06 Feb 20246.856.906.796.886.88828,653
05 Feb 20247.077.076.846.896.89989,546
02 Feb 20247.137.207.047.167.161,397,649
01 Feb 20247.207.217.027.087.082,828,282
31 Jan 20247.207.287.157.257.251,969,908
30 Jan 20247.347.387.187.277.271,735,395
29 Jan 20247.267.327.207.277.271,595,211
25 Jan 20247.257.347.157.297.293,389,720
24 Jan 20246.907.386.837.197.196,276,809
23 Jan 20246.576.876.516.636.636,406,267
22 Jan 20246.616.626.426.496.491,408,554
19 Jan 20246.676.726.516.586.582,435,102
18 Jan 20246.576.646.526.606.602,042,759
17 Jan 20246.676.756.556.706.704,876,535
16 Jan 20246.726.826.556.706.701,967,753
15 Jan 20246.766.796.676.776.77372,724
12 Jan 20246.866.916.756.776.772,889,592
11 Jan 20246.656.956.536.906.904,014,465
10 Jan 20246.436.666.436.606.603,444,059
09 Jan 20246.416.496.396.476.471,229,651
08 Jan 20246.336.406.246.296.291,388,131
05 Jan 20246.356.426.316.316.311,089,221
04 Jan 20246.456.466.316.336.331,163,183
03 Jan 20246.606.646.456.456.451,658,109
02 Jan 20246.606.646.556.646.64805,225
29 Dec 20236.646.676.596.606.60811,682
28 Dec 20236.716.736.616.686.68871,777
27 Dec 20236.706.736.636.646.641,341,572
22 Dec 20236.756.796.656.686.681,781,302
21 Dec 20236.676.696.576.636.632,369,143
20 Dec 20236.806.826.676.726.721,993,839
19 Dec 20236.856.866.676.746.741,207,735
18 Dec 20236.506.806.496.776.775,995,669
15 Dec 20236.917.066.476.576.576,681,858
14 Dec 20236.976.996.776.806.803,063,285
13 Dec 20236.826.906.706.726.721,360,088
12 Dec 20236.796.936.726.836.831,651,650
11 Dec 20236.997.056.776.806.801,083,803
08 Dec 20236.896.976.846.966.961,168,983
07 Dec 20236.886.986.826.926.921,484,505
06 Dec 20236.686.916.606.876.872,599,743
05 Dec 20236.946.946.726.726.721,162,941
04 Dec 20236.937.046.897.047.042,055,536
01 Dec 20236.906.916.766.836.831,401,030
30 Nov 20236.987.006.776.916.913,120,812
29 Nov 20236.966.966.876.956.951,059,138
28 Nov 20236.836.976.836.946.941,119,769
27 Nov 20236.976.976.846.846.841,329,371
24 Nov 20237.007.026.906.906.901,802,046
23 Nov 20237.107.186.996.996.991,624,263
22 Nov 20237.317.377.057.157.152,031,996
21 Nov 20237.337.387.227.307.302,620,077
20 Nov 20237.427.487.327.327.321,804,855
17 Nov 20237.357.487.327.407.402,176,975
16 Nov 20237.597.597.337.357.351,031,090
15 Nov 20237.157.157.157.157.15-
14 Nov 20237.037.187.037.157.152,477,592
13 Nov 20237.127.146.966.966.964,181,014
10 Nov 20237.207.207.067.087.081,629,231
09 Nov 20237.287.367.217.227.223,190,144
08 Nov 20237.377.387.247.247.242,416,675
07 Nov 20237.417.447.347.387.38994,628
06 Nov 20237.557.597.357.417.411,158,699
03 Nov 20237.427.507.387.467.461,110,121
02 Nov 20237.277.397.277.347.341,252,507
01 Nov 20237.297.397.237.247.241,191,715
31 Oct 20237.357.477.227.247.242,369,336
30 Oct 20237.507.557.267.337.331,896,737
27 Oct 20237.197.527.197.447.442,265,278
26 Oct 20236.947.216.947.217.213,814,218
25 Oct 20236.947.026.907.017.011,458,972
24 Oct 20236.776.896.726.886.882,671,199
23 Oct 20236.866.936.796.816.811,742,367
20 Oct 20236.957.036.886.966.961,876,860
19 Oct 20237.157.317.067.157.152,854,894
18 Oct 20237.467.487.407.487.481,098,905
17 Oct 20237.527.547.417.467.461,635,372
16 Oct 20237.397.497.347.437.431,463,525
13 Oct 20237.457.557.417.437.431,240,778
12 Oct 20237.587.617.517.607.601,496,449
11 Oct 20237.617.627.547.567.563,085,063
10 Oct 20237.427.627.407.507.503,134,852
09 Oct 20237.417.487.367.397.391,359,605
06 Oct 20237.397.537.327.387.381,941,878
05 Oct 20237.387.517.367.407.402,122,710
04 Oct 20237.257.397.227.367.362,527,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...