Get our best money-saving hacks and pro tips now

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

10.14

+0.01

(+0.10%)

As of 12:47PM AEDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	10.02	10.20	10.02	10.14	10.14	452,677
24 Mar 2023	9.89	10.16	9.89	10.13	10.13	879,675
23 Mar 2023	10.06	10.13	9.89	10.00	10.00	896,032
22 Mar 2023	10.14	10.17	10.07	10.09	10.09	1,086,743
21 Mar 2023	10.01	10.06	9.87	9.99	9.99	895,728
20 Mar 2023	9.90	10.04	9.85	9.90	9.90	1,544,426
17 Mar 2023	9.90	10.05	9.83	10.05	10.05	1,642,495
16 Mar 2023	9.73	9.89	9.70	9.89	9.89	2,297,576
15 Mar 2023	10.22	10.26	10.06	10.12	10.12	1,601,138
14 Mar 2023	10.27	10.27	10.06	10.15	10.15	1,734,693
13 Mar 2023	10.28	10.45	10.22	10.41	10.41	968,301
10 Mar 2023	10.67	10.67	10.41	10.41	10.41	1,589,500
09 Mar 2023	10.71	10.85	10.64	10.85	10.85	1,462,716
08 Mar 2023	10.49	10.74	10.49	10.60	10.60	1,651,100
07 Mar 2023	10.48	10.75	10.43	10.72	10.72	1,301,480
06 Mar 2023	10.76	10.80	10.41	10.61	10.61	1,479,994
03 Mar 2023	11.03	11.07	10.74	10.92	10.92	2,146,158
02 Mar 2023	10.87	11.31	10.78	10.98	10.98	2,985,586
01 Mar 2023	10.40	10.81	10.38	10.77	10.77	1,131,760
28 Feb 2023	10.44	10.45	10.29	10.42	10.42	1,667,415
27 Feb 2023	10.32	10.37	10.02	10.21	10.21	1,213,791
24 Feb 2023	10.70	10.79	10.40	10.47	10.47	1,321,711
23 Feb 2023	10.40	10.72	10.32	10.62	10.62	1,353,327
22 Feb 2023	10.46	10.61	10.28	10.50	10.50	1,481,613
21 Feb 2023	10.90	10.99	10.58	10.63	10.63	2,006,542
20 Feb 2023	10.69	10.76	10.49	10.70	10.70	1,100,585
17 Feb 2023	10.90	11.00	10.70	10.70	10.70	1,314,867
16 Feb 2023	10.98	11.03	10.82	10.92	10.92	999,098
15 Feb 2023	11.06	11.07	10.85	10.91	10.91	613,955
14 Feb 2023	11.00	11.06	10.87	10.92	10.92	1,040,579
13 Feb 2023	10.82	11.01	10.73	10.85	10.85	779,632
10 Feb 2023	11.01	11.10	10.76	10.87	10.87	1,759,112
09 Feb 2023	11.19	11.31	11.13	11.24	11.24	995,385
08 Feb 2023	11.17	11.31	11.13	11.31	11.31	1,366,849
07 Feb 2023	11.12	11.26	11.09	11.10	11.10	1,467,426
06 Feb 2023	11.18	11.38	11.09	11.14	11.14	1,039,879
03 Feb 2023	11.26	11.39	11.08	11.25	11.25	1,279,143
02 Feb 2023	11.15	11.33	11.14	11.27	11.27	2,919,314
01 Feb 2023	10.94	11.15	10.93	11.07	11.07	1,857,794
31 Jan 2023	11.02	11.07	10.79	10.80	10.80	2,171,449
30 Jan 2023	11.14	11.21	11.05	11.05	11.05	975,507
27 Jan 2023	11.24	11.38	11.06	11.14	11.14	2,419,789
25 Jan 2023	10.97	11.07	10.78	10.97	10.97	2,771,639
24 Jan 2023	10.68	10.91	10.68	10.76	10.76	1,512,159
23 Jan 2023	10.70	10.74	10.47	10.54	10.54	1,307,206
20 Jan 2023	10.69	10.70	10.56	10.67	10.67	2,167,253
19 Jan 2023	10.41	10.70	10.37	10.69	10.69	1,679,581
18 Jan 2023	10.41	10.48	10.30	10.41	10.41	1,537,503
17 Jan 2023	10.25	10.50	10.25	10.43	10.43	1,251,592
16 Jan 2023	10.34	10.49	10.28	10.45	10.45	968,154
13 Jan 2023	10.40	10.48	10.17	10.24	10.24	1,298,526
12 Jan 2023	10.55	10.60	10.45	10.51	10.51	1,813,979
11 Jan 2023	10.47	10.56	10.41	10.43	10.43	1,208,944
10 Jan 2023	10.53	10.55	10.34	10.37	10.37	1,376,994
09 Jan 2023	10.33	10.54	10.33	10.51	10.51	1,892,809
06 Jan 2023	9.86	10.14	9.86	10.14	10.14	1,242,448
05 Jan 2023	9.59	9.90	9.51	9.85	9.85	2,130,946
04 Jan 2023	9.34	9.54	9.32	9.54	9.54	1,844,395
03 Jan 2023	9.65	9.67	9.29	9.42	9.42	847,285
30 Dec 2022	9.64	9.64	9.53	9.53	9.53	875,560
29 Dec 2022	9.46	9.56	9.36	9.56	9.56	571,433
28 Dec 2022	9.79	9.85	9.53	9.58	9.58	1,018,955
23 Dec 2022	9.57	9.80	9.57	9.80	9.80	793,856
22 Dec 2022	9.91	10.00	9.77	9.77	9.77	1,429,088
21 Dec 2022	9.83	9.85	9.67	9.78	9.78	1,288,905
20 Dec 2022	9.61	9.67	9.50	9.63	9.63	1,335,291
19 Dec 2022	9.99	9.99	9.66	9.68	9.68	1,076,131
16 Dec 2022	9.80	10.02	9.68	9.73	9.73	3,300,973
15 Dec 2022	9.89	9.94	9.69	9.82	9.82	2,208,222
14 Dec 2022	10.26	10.26	9.99	10.19	10.19	1,589,527
13 Dec 2022	10.23	10.26	10.02	10.11	10.11	1,310,395
12 Dec 2022	10.29	10.31	10.15	10.19	10.19	1,351,426
09 Dec 2022	10.55	10.55	10.35	10.48	10.48	1,637,211
08 Dec 2022	10.42	10.50	10.22	10.35	10.35	1,323,273
07 Dec 2022	10.70	10.72	10.52	10.52	10.52	1,860,859
06 Dec 2022	10.30	10.60	10.25	10.53	10.53	1,171,105
05 Dec 2022	10.46	10.60	10.40	10.45	10.45	1,914,400
02 Dec 2022	10.47	10.53	10.34	10.34	10.34	1,976,243
01 Dec 2022	10.18	10.52	10.16	10.52	10.52	1,307,837
30 Nov 2022	9.86	10.12	9.74	10.09	10.09	2,857,145
29 Nov 2022	9.92	9.99	9.73	9.99	9.99	3,111,492
28 Nov 2022	10.00	10.10	9.86	10.02	10.02	1,369,666
25 Nov 2022	10.27	10.29	10.05	10.11	10.11	973,665
24 Nov 2022	10.21	10.22	10.04	10.11	10.11	1,074,513
23 Nov 2022	10.07	10.09	9.94	10.07	10.07	1,126,434
22 Nov 2022	9.90	9.95	9.72	9.89	9.89	1,834,607
21 Nov 2022	10.07	10.07	9.58	9.74	9.74	2,204,087
18 Nov 2022	10.06	10.16	9.97	10.00	10.00	1,648,847
17 Nov 2022	10.35	10.38	10.05	10.05	10.05	2,672,242
16 Nov 2022	10.10	10.43	10.10	10.33	10.33	2,921,543
15 Nov 2022	9.87	10.11	9.71	10.10	10.10	2,856,367
14 Nov 2022	9.59	10.02	9.59	9.96	9.96	3,490,634
11 Nov 2022	9.39	9.44	9.14	9.34	9.34	2,127,608
10 Nov 2022	8.95	9.05	8.90	9.04	9.04	1,544,198
09 Nov 2022	9.06	9.21	9.01	9.18	9.18	2,287,838
08 Nov 2022	9.10	9.12	8.95	9.04	9.04	2,682,589
07 Nov 2022	9.08	9.10	8.95	9.07	9.07	6,961,676
04 Nov 2022	8.79	8.90	8.71	8.87	8.87	4,324,839
03 Nov 2022	8.75	8.84	8.68	8.80	8.80	2,379,433
02 Nov 2022	8.98	9.07	8.91	9.03	9.03	3,522,974
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,155.60+18.00(+0.25%)

ASX 2006,970.90+15.70(+0.23%)

AUD/USD0.6648-0.0000(-0.0027%)

OIL69.260.00(0.00%)

GOLD1,975.70-8.10(-0.41%)

BTC-AUD41,853.20+304.94(+0.73%)

Get our best money-saving hacks and pro tips now

Iluka Resources Limited (ILU.AX)

ALL ORDS
7,155.60
+18.00(+0.25%)

ASX 200
6,970.90
+15.70(+0.23%)

AUD/USD
0.6648
-0.0000(-0.0027%)

OIL
69.26
0.00(0.00%)

GOLD
1,975.70
-8.10(-0.41%)

BTC-AUD
41,853.20
+304.94(+0.73%)